18,230€
0,72%
Echtzeit-Aktienkurs Kalray S.A.
Bid:
Ask:
Aktienkurse zur Kalray S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,14 | 18,64 | 18,14 | 18,21 | 0,61% | - |
| 02.05.2024 | 17,30 | 18,24 | 17,22 | 18,10 | 5,48% | 19.033,00 |
| 30.04.2024 | 17,34 | 17,34 | 17,04 | 17,16 | -0,69% | 9.891,00 |
| 29.04.2024 | 17,50 | 17,76 | 17,00 | 17,28 | 1,29% | 20.834,00 |
| 26.04.2024 | 16,80 | 17,20 | 16,78 | 17,06 | 2,03% | 12.848,00 |
| 25.04.2024 | 17,60 | 17,60 | 16,72 | 16,72 | -4,78% | 30.353,00 |
| 24.04.2024 | 18,50 | 18,82 | 17,42 | 17,56 | 3,17% | 82.806,00 |
| 23.04.2024 | 17,10 | 17,48 | 16,84 | 17,02 | 0,12% | 14.018,00 |
| 22.04.2024 | 16,70 | 17,08 | 16,54 | 17,00 | 2,41% | 16.099,00 |
| 19.04.2024 | 16,58 | 16,60 | 16,20 | 16,60 | 0,00% | 12.298,00 |
| 18.04.2024 | 16,40 | 16,66 | 16,20 | 16,60 | 1,10% | 10.127,00 |
| 17.04.2024 | 16,42 | 16,74 | 16,26 | 16,42 | 0,00% | 7.486,00 |
| 16.04.2024 | 16,10 | 16,44 | 16,04 | 16,42 | 0,98% | 18.516,00 |
| 15.04.2024 | 16,60 | 16,60 | 16,18 | 16,26 | -2,17% | 14.326,00 |
| 12.04.2024 | 16,84 | 17,10 | 16,62 | 16,62 | 0,00% | 16.733,00 |
| 11.04.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -1,31% | 29.020,00 |
| 10.04.2024 | 17,68 | 17,68 | 16,62 | 16,84 | -4,75% | 29.832,00 |
| 09.04.2024 | 17,70 | 18,00 | 17,56 | 17,68 | -2,43% | 15.138,00 |
| 08.04.2024 | 18,60 | 18,66 | 17,92 | 18,12 | -4,23% | 29.529,00 |
| 05.04.2024 | 18,30 | 19,60 | 17,70 | 18,92 | 2,71% | 51.738,00 |
| 04.04.2024 | 17,70 | 18,56 | 17,20 | 18,42 | 4,07% | 37.443,00 |
| 03.04.2024 | 16,54 | 18,04 | 16,50 | 17,70 | 9,80% | 70.125,00 |
| 02.04.2024 | 15,76 | 16,26 | 15,50 | 16,12 | 2,03% | 33.616,00 |
| 28.03.2024 | 16,38 | 16,38 | 15,60 | 15,80 | -3,42% | 43.919,00 |
| 27.03.2024 | 16,30 | 16,60 | 16,00 | 16,36 | 0,00% | 34.284,00 |
| 26.03.2024 | 16,72 | 16,72 | 16,28 | 16,36 | -2,15% | 20.540,00 |
| 25.03.2024 | 16,70 | 16,84 | 16,30 | 16,72 | -0,12% | 23.671,00 |
| 22.03.2024 | 17,16 | 17,16 | 16,52 | 16,74 | -2,56% | 27.025,00 |
| 21.03.2024 | 17,76 | 17,94 | 16,86 | 17,18 | -3,16% | 49.309,00 |
| 20.03.2024 | 17,74 | 18,00 | 17,66 | 17,74 | 0,00% | 8.982,00 |
| 19.03.2024 | 17,64 | 17,90 | 17,50 | 17,74 | 0,68% | 19.449,00 |
| 18.03.2024 | 17,90 | 18,16 | 17,60 | 17,62 | -1,67% | 22.278,00 |
| 15.03.2024 | 18,00 | 18,08 | 17,80 | 17,92 | -0,44% | 18.319,00 |
| 14.03.2024 | 18,26 | 18,64 | 17,68 | 18,00 | -2,49% | 52.534,00 |
| 13.03.2024 | 19,54 | 19,54 | 18,22 | 18,46 | -5,53% | 39.055,00 |
| 12.03.2024 | 20,20 | 20,20 | 19,38 | 19,54 | -2,79% | 16.112,00 |
| 11.03.2024 | 19,98 | 21,00 | 19,90 | 20,10 | -0,74% | 31.800,00 |
| 08.03.2024 | 19,92 | 20,30 | 19,64 | 20,25 | 1,76% | 24.705,00 |
| 07.03.2024 | 19,50 | 20,20 | 19,46 | 19,90 | 2,05% | 13.393,00 |
| 06.03.2024 | 19,34 | 19,70 | 19,20 | 19,50 | 0,83% | 8.428,00 |
| 05.03.2024 | 19,96 | 19,96 | 19,18 | 19,34 | -2,91% | 15.241,00 |
| 04.03.2024 | 19,70 | 20,20 | 19,68 | 19,92 | 1,12% | 19.231,00 |
| 01.03.2024 | 19,32 | 19,88 | 19,12 | 19,70 | 2,07% | 27.142,00 |
| 29.02.2024 | 19,68 | 19,68 | 19,18 | 19,30 | -1,83% | 12.996,00 |
| 28.02.2024 | 20,30 | 20,30 | 19,52 | 19,66 | -3,15% | 14.840,00 |
| 27.02.2024 | 20,45 | 20,45 | 19,96 | 20,30 | -0,98% | 12.279,00 |
| 26.02.2024 | 20,20 | 20,60 | 19,90 | 20,50 | 0,99% | 11.690,00 |
| 23.02.2024 | 20,10 | 20,55 | 19,96 | 20,30 | 1,25% | 27.098,00 |
| 22.02.2024 | 19,72 | 20,75 | 19,72 | 20,05 | 4,86% | 39.938,00 |
| 21.02.2024 | 19,12 | 19,60 | 18,80 | 19,12 | 0,00% | 28.863,00 |
| 20.02.2024 | 19,94 | 20,05 | 19,00 | 19,12 | -4,40% | 37.505,00 |
| 19.02.2024 | 21,25 | 21,25 | 19,62 | 20,00 | -5,88% | 37.121,00 |
| 16.02.2024 | 21,80 | 22,35 | 21,25 | 21,25 | -2,52% | 22.313,00 |
| 15.02.2024 | 21,30 | 21,80 | 21,10 | 21,80 | 2,35% | 18.144,00 |
| 14.02.2024 | 20,60 | 21,40 | 20,20 | 21,30 | 3,15% | 18.514,00 |
| 13.02.2024 | 20,80 | 20,95 | 20,15 | 20,65 | -0,72% | 16.630,00 |
| 12.02.2024 | 22,40 | 22,50 | 20,20 | 20,80 | -7,14% | 48.238,00 |
| 09.02.2024 | 21,20 | 23,20 | 20,40 | 22,40 | 6,67% | 132.522,00 |
| 08.02.2024 | 18,50 | 21,00 | 18,50 | 21,00 | 20,41% | 115.529,00 |
| 07.02.2024 | 18,12 | 18,22 | 17,40 | 17,44 | -4,28% | 39.417,00 |
| 06.02.2024 | 18,36 | 18,66 | 18,22 | 18,22 | -0,76% | 13.647,00 |
| 05.02.2024 | 19,16 | 19,22 | 18,26 | 18,36 | -4,67% | 28.881,00 |
| 02.02.2024 | 19,70 | 19,80 | 19,22 | 19,26 | -2,03% | 18.977,00 |
| 01.02.2024 | 19,58 | 19,88 | 19,36 | 19,66 | 0,31% | 11.155,00 |
| 31.01.2024 | 19,20 | 19,70 | 18,84 | 19,60 | 2,08% | 15.957,00 |
| 30.01.2024 | 20,00 | 20,15 | 19,00 | 19,20 | -4,00% | 23.328,00 |
| 29.01.2024 | 19,96 | 20,40 | 19,86 | 20,00 | 0,20% | 32.661,00 |
| 26.01.2024 | 19,88 | 20,15 | 19,38 | 19,96 | 0,30% | 20.598,00 |
| 25.01.2024 | 20,65 | 20,65 | 19,78 | 19,90 | -3,63% | 37.741,00 |
| 24.01.2024 | 20,65 | 21,25 | 20,40 | 20,65 | 0,00% | 21.592,00 |
| 23.01.2024 | 20,50 | 21,00 | 20,25 | 20,65 | 0,73% | 13.535,00 |
| 22.01.2024 | 20,40 | 21,00 | 19,94 | 20,50 | 1,49% | 25.124,00 |
| 19.01.2024 | 19,44 | 20,20 | 19,38 | 20,20 | 4,02% | 21.329,00 |
| 18.01.2024 | 19,36 | 19,76 | 19,08 | 19,42 | 0,41% | 23.524,00 |
| 17.01.2024 | 19,24 | 19,48 | 18,86 | 19,34 | 0,52% | 22.312,00 |
| 16.01.2024 | 18,94 | 19,38 | 18,64 | 19,24 | 1,58% | 20.265,00 |
| 15.01.2024 | 18,94 | 19,32 | 18,54 | 18,94 | 2,38% | 60.329,00 |
| 12.01.2024 | 18,80 | 18,80 | 17,58 | 18,50 | -8,42% | 133.853,00 |
| 11.01.2024 | 20,05 | 20,60 | 19,92 | 20,20 | 2,12% | 18.650,00 |
| 10.01.2024 | 20,40 | 20,40 | 19,50 | 19,78 | -3,28% | 24.802,00 |
| 09.01.2024 | 20,50 | 20,75 | 20,30 | 20,45 | 0,74% | 17.545,00 |
| 08.01.2024 | 19,92 | 20,50 | 19,80 | 20,30 | 0,00% | 19.347,00 |
| 05.01.2024 | 20,65 | 20,65 | 20,15 | 20,30 | -1,69% | 12.945,00 |
| 04.01.2024 | 20,20 | 20,90 | 20,10 | 20,65 | 2,23% | 26.648,00 |
| 03.01.2024 | 21,10 | 21,10 | 20,10 | 20,20 | -4,27% | 22.160,00 |
| 02.01.2024 | 20,80 | 21,85 | 20,80 | 21,10 | 1,69% | 35.758,00 |
| 29.12.2023 | 20,80 | 21,25 | 20,65 | 20,75 | -0,24% | 8.929,00 |
| 28.12.2023 | 20,90 | 20,90 | 20,65 | 20,80 | -0,48% | 10.127,00 |
| 27.12.2023 | 21,50 | 21,75 | 20,90 | 20,90 | -2,79% | 18.824,00 |
| 22.12.2023 | 21,00 | 21,50 | 21,00 | 21,50 | 1,90% | 24.528,00 |
| 21.12.2023 | 21,40 | 21,40 | 20,80 | 21,10 | -1,63% | 23.456,00 |
| 20.12.2023 | 21,50 | 21,55 | 20,90 | 21,45 | -0,23% | 26.190,00 |
| 19.12.2023 | 20,50 | 21,50 | 20,50 | 21,50 | 7,50% | 25.939,00 |
| 18.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -3,61% | 21.514,00 |
| 15.12.2023 | 20,50 | 21,00 | 20,10 | 20,75 | 1,47% | 34.917,00 |
| 14.12.2023 | 20,75 | 21,55 | 20,40 | 20,45 | -1,21% | 31.944,00 |
| 13.12.2023 | 21,45 | 21,95 | 20,30 | 20,70 | -3,72% | 45.692,00 |
| 12.12.2023 | 22,80 | 22,80 | 21,30 | 21,50 | -5,70% | 28.475,00 |
| 11.12.2023 | 23,20 | 23,20 | 22,45 | 22,80 | -1,72% | 11.712,00 |
| 08.12.2023 | 22,60 | 23,40 | 22,60 | 23,20 | 2,88% | 25.150,00 |