17,720€
-1,34%
Echtzeit-Aktienkurs Kalray S.A.
Bid:
Ask:
Aktienkurse zur Kalray S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,27 | 18,37 | 17,68 | 17,72 | -2,85% | - |
| 16.05.2024 | 18,54 | 18,69 | 18,23 | 18,24 | -1,51% | - |
| 15.05.2024 | 18,16 | 18,69 | 18,12 | 18,52 | 1,87% | - |
| 14.05.2024 | 17,79 | 18,18 | 17,60 | 18,18 | 2,31% | - |
| 13.05.2024 | 18,23 | 18,29 | 17,71 | 17,77 | -2,74% | - |
| 10.05.2024 | 17,79 | 18,65 | 17,70 | 18,27 | 2,70% | - |
| 09.05.2024 | 17,90 | 18,06 | 17,68 | 17,79 | -1,44% | - |
| 08.05.2024 | 18,33 | 18,35 | 17,92 | 18,05 | -1,53% | - |
| 07.05.2024 | 18,20 | 18,57 | 18,19 | 18,33 | 0,38% | - |
| 06.05.2024 | 18,40 | 18,40 | 17,99 | 18,26 | 0,16% | - |
| 03.05.2024 | 18,21 | 18,64 | 18,14 | 18,23 | 0,11% | - |
| 02.05.2024 | 17,15 | 18,23 | 17,13 | 18,21 | 6,30% | - |
| 30.04.2024 | 17,27 | 17,37 | 17,06 | 17,13 | -0,70% | - |
| 29.04.2024 | 17,20 | 19,47 | 17,02 | 17,25 | 0,64% | - |
| 26.04.2024 | 16,80 | 17,18 | 16,79 | 17,14 | 1,66% | 100,00 |
| 25.04.2024 | 17,69 | 17,75 | 16,79 | 16,86 | -4,91% | - |
| 24.04.2024 | 17,08 | 18,76 | 17,01 | 17,73 | 4,05% | - |
| 23.04.2024 | 17,08 | 17,50 | 16,86 | 17,04 | -0,23% | - |
| 22.04.2024 | 16,59 | 17,12 | 16,51 | 17,08 | 3,58% | - |
| 19.04.2024 | 16,53 | 16,58 | 16,23 | 16,49 | 0,06% | - |
| 18.04.2024 | 16,48 | 16,62 | 16,23 | 16,48 | 0,00% | - |
| 17.04.2024 | 16,41 | 16,72 | 16,33 | 16,48 | 0,06% | - |
| 16.04.2024 | 16,30 | 16,53 | 16,08 | 16,47 | 1,60% | - |
| 15.04.2024 | 16,70 | 16,74 | 16,21 | 16,21 | -2,47% | - |
| 12.04.2024 | 16,78 | 17,12 | 16,60 | 16,62 | 0,00% | 100,00 |
| 11.04.2024 | 16,82 | 17,22 | 16,62 | 16,62 | -0,89% | - |
| 10.04.2024 | 17,63 | 17,75 | 16,65 | 16,77 | -4,88% | - |
| 09.04.2024 | 18,04 | 18,08 | 17,58 | 17,63 | -2,38% | - |
| 08.04.2024 | 18,56 | 18,77 | 17,93 | 18,06 | -2,59% | - |
| 05.04.2024 | 18,45 | 19,52 | 17,97 | 18,54 | 1,42% | - |
| 04.04.2024 | 17,72 | 18,66 | 17,18 | 18,28 | 3,16% | - |
| 03.04.2024 | 16,15 | 17,99 | 16,15 | 17,72 | 9,72% | - |
| 02.04.2024 | 15,90 | 16,28 | 15,53 | 16,15 | 1,44% | - |
| 28.03.2024 | 16,43 | 16,43 | 15,69 | 15,92 | -3,10% | - |
| 27.03.2024 | 16,38 | 16,57 | 16,04 | 16,43 | 0,31% | - |
| 26.03.2024 | 16,79 | 16,81 | 16,32 | 16,38 | -2,44% | - |
| 25.03.2024 | 16,73 | 16,82 | 16,33 | 16,79 | 0,36% | - |
| 22.03.2024 | 17,10 | 17,16 | 16,55 | 16,73 | -2,39% | - |
| 21.03.2024 | 17,76 | 17,92 | 16,91 | 17,14 | -4,14% | - |
| 20.03.2024 | 17,76 | 17,97 | 17,67 | 17,88 | 0,68% | - |
| 19.03.2024 | 17,60 | 17,92 | 17,53 | 17,76 | 0,68% | - |
| 18.03.2024 | 17,97 | 18,14 | 17,62 | 17,64 | -1,84% | - |
| 15.03.2024 | 18,08 | 18,10 | 17,76 | 17,97 | -0,61% | - |
| 14.03.2024 | 18,43 | 18,56 | 17,72 | 18,08 | -1,95% | - |
| 13.03.2024 | 19,57 | 19,59 | 18,39 | 18,44 | -5,77% | - |
| 12.03.2024 | 20,29 | 20,29 | 19,41 | 19,57 | -3,12% | - |
| 11.03.2024 | 20,13 | 21,03 | 19,91 | 20,20 | 0,00% | - |
| 08.03.2024 | 20,04 | 20,35 | 19,66 | 20,20 | 0,87% | - |
| 07.03.2024 | 19,60 | 20,18 | 19,46 | 20,03 | 1,86% | - |
| 06.03.2024 | 19,38 | 19,73 | 19,24 | 19,66 | 1,55% | - |
| 05.03.2024 | 19,93 | 20,01 | 19,19 | 19,36 | -3,34% | - |
| 04.03.2024 | 19,91 | 20,20 | 19,69 | 20,03 | 0,75% | - |
| 01.03.2024 | 19,39 | 19,88 | 19,15 | 19,88 | 2,63% | - |
| 29.02.2024 | 19,71 | 19,78 | 19,23 | 19,37 | -1,73% | - |
| 28.02.2024 | 20,05 | 20,28 | 19,57 | 19,71 | -2,55% | - |
| 27.02.2024 | 20,40 | 20,58 | 19,98 | 20,23 | -1,70% | - |
| 26.02.2024 | 20,12 | 20,63 | 19,99 | 20,58 | 1,96% | - |
| 23.02.2024 | 20,25 | 20,55 | 19,96 | 20,18 | -0,47% | - |
| 22.02.2024 | 19,28 | 20,70 | 19,26 | 20,28 | 5,60% | - |
| 21.02.2024 | 19,06 | 19,57 | 18,82 | 19,20 | -0,16% | - |
| 20.02.2024 | 19,95 | 20,05 | 19,02 | 19,23 | -3,75% | - |
| 19.02.2024 | 21,23 | 21,30 | 19,68 | 19,98 | -5,98% | - |
| 16.02.2024 | 21,88 | 22,30 | 21,13 | 21,25 | -2,63% | - |
| 15.02.2024 | 21,40 | 21,83 | 21,10 | 21,83 | 2,46% | - |
| 14.02.2024 | 20,48 | 21,45 | 20,28 | 21,30 | 3,78% | - |
| 13.02.2024 | 20,80 | 20,90 | 20,19 | 20,53 | -1,56% | - |
| 12.02.2024 | 22,55 | 22,58 | 20,35 | 20,85 | -7,54% | - |
| 09.02.2024 | 20,83 | 23,20 | 20,45 | 22,55 | 8,54% | - |
| 08.02.2024 | 17,57 | 20,93 | 17,54 | 20,78 | 17,44% | 800,00 |
| 07.02.2024 | 18,40 | 18,40 | 17,42 | 17,69 | -3,86% | - |
| 06.02.2024 | 18,60 | 18,64 | 18,30 | 18,40 | -0,81% | - |
| 05.02.2024 | 19,39 | 19,39 | 18,29 | 18,55 | -4,33% | - |
| 02.02.2024 | 19,99 | 20,05 | 19,26 | 19,39 | -3,20% | - |
| 01.02.2024 | 19,48 | 20,03 | 19,36 | 20,03 | 2,14% | - |
| 31.01.2024 | 19,34 | 19,69 | 18,87 | 19,61 | 1,40% | - |
| 30.01.2024 | 20,18 | 20,20 | 19,05 | 19,34 | -4,26% | - |
| 29.01.2024 | 20,00 | 20,33 | 19,88 | 20,20 | 0,85% | - |
| 26.01.2024 | 19,99 | 20,13 | 19,42 | 20,03 | -0,02% | - |
| 25.01.2024 | 20,55 | 20,65 | 19,87 | 20,04 | -2,62% | - |
| 24.01.2024 | 21,15 | 21,30 | 20,43 | 20,58 | -1,79% | - |
| 23.01.2024 | 20,80 | 20,95 | 20,28 | 20,95 | 0,96% | - |
| 22.01.2024 | 20,25 | 20,80 | 20,10 | 20,75 | 2,85% | - |
| 19.01.2024 | 19,59 | 20,31 | 19,41 | 20,18 | 3,09% | - |
| 18.01.2024 | 19,49 | 19,73 | 19,11 | 19,57 | 0,62% | - |
| 17.01.2024 | 18,90 | 19,46 | 18,86 | 19,45 | 1,41% | - |
| 16.01.2024 | 18,93 | 19,39 | 18,68 | 19,18 | 1,00% | - |
| 15.01.2024 | 18,66 | 19,29 | 18,56 | 18,99 | 1,99% | - |
| 12.01.2024 | 20,45 | 20,45 | 17,65 | 18,62 | -7,94% | - |
| 11.01.2024 | 20,05 | 20,55 | 19,96 | 20,23 | 1,79% | - |
| 10.01.2024 | 20,38 | 20,38 | 19,67 | 19,87 | -2,48% | - |
| 09.01.2024 | 20,48 | 20,73 | 20,35 | 20,38 | -0,73% | - |
| 08.01.2024 | 20,38 | 20,53 | 19,82 | 20,53 | 0,74% | - |
| 05.01.2024 | 20,55 | 20,65 | 20,18 | 20,38 | -0,73% | - |
| 04.01.2024 | 20,35 | 20,88 | 20,13 | 20,53 | 0,98% | - |
| 03.01.2024 | 21,13 | 21,23 | 20,16 | 20,33 | -4,01% | - |
| 02.01.2024 | 20,90 | 21,78 | 20,73 | 21,18 | 0,12% | - |
| 29.12.2023 | 20,93 | 21,25 | 20,75 | 21,15 | 1,32% | - |
| 28.12.2023 | 21,03 | 21,03 | 20,65 | 20,88 | -0,48% | - |
| 27.12.2023 | 21,58 | 21,73 | 20,93 | 20,98 | -2,33% | - |
| 22.12.2023 | 20,83 | 21,48 | 20,83 | 21,48 | 2,02% | - |