Echtzeit-Aktienkurs Kaleyra Inc.
Bid:
Ask:
Aktienkurse zur Kaleyra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2023 | 7,24 | 7,25 | 7,24 | 7,24 | -0,14% | 198.774,00 |
| 03.10.2023 | 7,24 | 7,25 | 7,24 | 7,25 | 0,14% | 212.309,00 |
| 02.10.2023 | 7,23 | 7,24 | 7,23 | 7,24 | 0,00% | 52.497,00 |
| 29.09.2023 | 7,23 | 7,24 | 7,23 | 7,24 | 0,00% | 56.865,00 |
| 28.09.2023 | 7,21 | 7,24 | 7,21 | 7,24 | 0,42% | 235.999,00 |
| 27.09.2023 | 7,21 | 7,23 | 7,21 | 7,21 | -0,14% | 386.383,00 |
| 26.09.2023 | 7,21 | 7,23 | 7,21 | 7,22 | 0,00% | 386.414,00 |
| 25.09.2023 | 7,20 | 7,23 | 7,19 | 7,22 | 0,00% | 240.280,00 |
| 22.09.2023 | 7,22 | 7,22 | 7,21 | 7,22 | 0,14% | 131.004,00 |
| 21.09.2023 | 7,19 | 7,22 | 7,19 | 7,21 | 0,00% | 78.275,00 |
| 20.09.2023 | 7,22 | 7,22 | 7,21 | 7,21 | -0,14% | 107.519,00 |
| 19.09.2023 | 7,18 | 7,22 | 7,11 | 7,22 | 6,18% | 991.561,00 |
| 18.09.2023 | 6,77 | 6,80 | 6,77 | 6,80 | 0,00% | 42.440,00 |
| 15.09.2023 | 6,77 | 6,80 | 6,76 | 6,80 | 0,29% | 36.986,00 |
| 14.09.2023 | 6,80 | 6,80 | 6,76 | 6,78 | -0,15% | 49.629,00 |
| 13.09.2023 | 6,77 | 6,80 | 6,75 | 6,79 | 0,15% | 23.675,00 |
| 12.09.2023 | 6,80 | 6,80 | 6,75 | 6,78 | -0,73% | 186.569,00 |
| 11.09.2023 | 6,84 | 6,84 | 6,78 | 6,83 | 0,59% | 43.281,00 |
| 08.09.2023 | 6,80 | 6,82 | 6,79 | 6,79 | -0,29% | 28.439,00 |
| 07.09.2023 | 6,80 | 6,82 | 6,77 | 6,81 | -0,15% | 79.035,00 |
| 06.09.2023 | 6,82 | 6,82 | 6,79 | 6,82 | 0,74% | 48.218,00 |
| 05.09.2023 | 6,84 | 6,87 | 6,62 | 6,77 | -1,02% | 139.505,00 |
| 01.09.2023 | 6,86 | 6,87 | 6,84 | 6,84 | -0,15% | 39.030,00 |
| 31.08.2023 | 6,83 | 6,87 | 6,83 | 6,85 | 0,00% | 36.275,00 |
| 30.08.2023 | 6,88 | 6,90 | 6,76 | 6,85 | -0,58% | 600.462,00 |
| 29.08.2023 | 6,86 | 6,89 | 6,86 | 6,89 | 0,29% | 63.951,00 |
| 28.08.2023 | 6,86 | 6,87 | 6,81 | 6,87 | 0,88% | 52.023,00 |
| 25.08.2023 | 6,82 | 6,83 | 6,80 | 6,81 | 0,15% | 45.136,00 |
| 24.08.2023 | 6,82 | 6,85 | 6,80 | 6,80 | -0,29% | 44.535,00 |
| 23.08.2023 | 6,77 | 6,82 | 6,77 | 6,82 | 0,59% | 91.364,00 |
| 22.08.2023 | 6,76 | 6,82 | 6,76 | 6,78 | -0,29% | 46.247,00 |
| 21.08.2023 | 6,81 | 6,81 | 6,76 | 6,80 | -0,15% | 47.535,00 |
| 18.08.2023 | 6,76 | 6,81 | 6,73 | 6,81 | 1,04% | 42.453,00 |
| 17.08.2023 | 6,78 | 6,82 | 6,73 | 6,74 | -0,59% | 45.879,00 |
| 16.08.2023 | 6,76 | 6,79 | 6,75 | 6,78 | -0,29% | 45.132,00 |
| 15.08.2023 | 6,79 | 6,81 | 6,76 | 6,80 | 0,29% | 32.020,00 |
| 14.08.2023 | 6,74 | 6,80 | 6,73 | 6,78 | 0,59% | 49.974,00 |
| 11.08.2023 | 6,72 | 6,77 | 6,72 | 6,74 | 0,00% | 37.217,00 |
| 10.08.2023 | 6,73 | 6,77 | 6,73 | 6,74 | -0,44% | 39.533,00 |
| 09.08.2023 | 6,73 | 6,79 | 6,72 | 6,77 | 0,15% | 45.557,00 |
| 08.08.2023 | 6,75 | 6,78 | 6,72 | 6,76 | 0,60% | 84.777,00 |
| 07.08.2023 | 6,76 | 6,77 | 6,70 | 6,72 | -0,59% | 47.236,00 |
| 04.08.2023 | 6,79 | 6,82 | 6,76 | 6,76 | -0,29% | 146.722,00 |
| 03.08.2023 | 6,74 | 6,81 | 6,74 | 6,78 | -0,15% | 129.776,00 |
| 02.08.2023 | 6,76 | 6,84 | 6,75 | 6,79 | -0,29% | 70.568,00 |
| 01.08.2023 | 6,76 | 6,83 | 6,71 | 6,81 | 0,15% | 67.190,00 |
| 31.07.2023 | 6,79 | 6,81 | 6,74 | 6,80 | 0,29% | 76.863,00 |
| 28.07.2023 | 6,76 | 6,79 | 6,71 | 6,78 | 1,19% | 59.840,00 |
| 27.07.2023 | 6,85 | 6,86 | 6,69 | 6,70 | -1,90% | 80.148,00 |
| 26.07.2023 | 6,79 | 6,94 | 6,77 | 6,83 | 1,04% | 70.926,00 |
| 25.07.2023 | 6,80 | 6,85 | 6,67 | 6,76 | -0,88% | 200.150,00 |
| 24.07.2023 | 6,90 | 6,94 | 6,72 | 6,82 | -0,73% | 246.060,00 |
| 21.07.2023 | 6,98 | 7,00 | 6,87 | 6,87 | -0,29% | 140.137,00 |
| 20.07.2023 | 6,93 | 6,98 | 6,86 | 6,89 | -0,43% | 136.951,00 |
| 19.07.2023 | 6,97 | 6,98 | 6,91 | 6,92 | 0,00% | 116.383,00 |
| 18.07.2023 | 6,92 | 6,94 | 6,92 | 6,92 | 0,14% | 112.315,00 |
| 17.07.2023 | 6,81 | 6,92 | 6,80 | 6,91 | 1,02% | 132.632,00 |
| 14.07.2023 | 6,86 | 6,89 | 6,79 | 6,84 | -0,29% | 276.372,00 |
| 13.07.2023 | 6,73 | 6,89 | 6,71 | 6,86 | 1,18% | 215.296,00 |
| 12.07.2023 | 6,76 | 6,80 | 6,70 | 6,78 | 0,15% | 157.596,00 |
| 11.07.2023 | 6,73 | 6,80 | 6,72 | 6,77 | 0,59% | 255.357,00 |
| 10.07.2023 | 6,64 | 6,78 | 6,63 | 6,73 | 0,75% | 242.303,00 |
| 07.07.2023 | 6,65 | 6,79 | 6,61 | 6,68 | -0,45% | 374.225,00 |
| 06.07.2023 | 6,60 | 6,78 | 6,51 | 6,71 | 1,67% | 508.814,00 |
| 05.07.2023 | 6,80 | 6,91 | 6,58 | 6,60 | -3,08% | 462.689,00 |
| 03.07.2023 | 6,74 | 6,85 | 6,58 | 6,81 | 1,04% | 361.135,00 |
| 30.06.2023 | 6,75 | 6,80 | 6,45 | 6,74 | 0,75% | 588.555,00 |
| 29.06.2023 | 6,64 | 6,70 | 6,40 | 6,69 | 0,00% | 1.067.263,00 |
| 28.06.2023 | 6,74 | 6,89 | 6,50 | 6,69 | 39,38% | 6.365.340,00 |
| 27.06.2023 | 4,00 | 4,95 | 3,92 | 4,80 | 21,21% | 318.640,00 |
| 26.06.2023 | 4,05 | 4,15 | 3,80 | 3,96 | -1,74% | 132.808,00 |
| 23.06.2023 | 3,85 | 4,20 | 3,61 | 4,03 | 6,05% | 947.429,00 |
| 22.06.2023 | 4,05 | 4,06 | 3,52 | 3,80 | -6,17% | 115.952,00 |
| 21.06.2023 | 4,05 | 4,20 | 3,94 | 4,05 | 0,00% | 113.521,00 |
| 20.06.2023 | 4,48 | 4,74 | 3,92 | 4,05 | -7,95% | 219.259,00 |
| 16.06.2023 | 4,81 | 5,28 | 4,34 | 4,40 | -7,95% | 239.459,00 |
| 15.06.2023 | 4,45 | 4,90 | 4,25 | 4,78 | 8,39% | 234.074,00 |
| 14.06.2023 | 4,00 | 4,50 | 3,88 | 4,41 | 13,08% | 225.037,00 |
| 13.06.2023 | 3,42 | 3,99 | 3,33 | 3,90 | 9,24% | 248.834,00 |
| 12.06.2023 | 2,88 | 3,72 | 2,88 | 3,57 | 23,96% | 231.171,00 |
| 09.06.2023 | 3,04 | 3,20 | 2,76 | 2,88 | -4,64% | 109.640,00 |
| 08.06.2023 | 3,24 | 3,29 | 2,95 | 3,02 | -6,21% | 121.317,00 |
| 07.06.2023 | 2,94 | 3,25 | 2,91 | 3,22 | 12,98% | 166.784,00 |
| 06.06.2023 | 2,84 | 3,12 | 2,80 | 2,85 | 1,79% | 218.249,00 |
| 05.06.2023 | 2,53 | 2,91 | 2,69 | 2,80 | 7,69% | 87.582,00 |
| 02.06.2023 | 2,59 | 2,65 | 2,50 | 2,60 | 0,78% | 60.524,00 |
| 01.06.2023 | 2,79 | 2,79 | 2,55 | 2,58 | -7,19% | 82.635,00 |
| 31.05.2023 | 2,78 | 2,92 | 2,34 | 2,78 | 4,51% | 217.071,00 |
| 30.05.2023 | 2,29 | 2,69 | 2,29 | 2,66 | 18,75% | 174.239,00 |
| 26.05.2023 | 2,20 | 2,36 | 2,20 | 2,24 | 0,45% | 42.071,00 |
| 25.05.2023 | 2,41 | 2,41 | 2,20 | 2,23 | -5,91% | 25.477,00 |
| 24.05.2023 | 2,50 | 2,53 | 2,35 | 2,37 | 0,85% | 66.021,00 |
| 23.05.2023 | 2,16 | 2,37 | 2,08 | 2,35 | 7,80% | 68.129,00 |
| 22.05.2023 | 1,98 | 2,38 | 1,95 | 2,18 | 8,46% | 140.513,00 |
| 19.05.2023 | 2,05 | 2,05 | 2,00 | 2,01 | -0,50% | 33.852,00 |
| 18.05.2023 | 1,97 | 2,04 | 1,92 | 2,02 | 1,51% | 22.572,00 |
| 17.05.2023 | 1,92 | 2,00 | 1,89 | 1,99 | 3,65% | 37.640,00 |
| 16.05.2023 | 1,97 | 2,03 | 1,89 | 1,92 | -5,42% | 48.685,00 |
| 15.05.2023 | 1,93 | 2,06 | 1,90 | 2,03 | 4,10% | 29.447,00 |
| 12.05.2023 | 2,00 | 2,00 | 1,94 | 1,95 | -2,50% | 24.313,00 |