11,150€
6,19%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,35 | 11,70 | 10,80 | 11,15 | 4,69% | - |
| 30.04.2024 | 10,10 | 10,70 | 9,98 | 10,65 | 3,40% | - |
| 29.04.2024 | 9,90 | 10,40 | 9,90 | 10,30 | 2,49% | - |
| 26.04.2024 | 9,70 | 10,10 | 9,65 | 10,05 | 2,81% | - |
| 25.04.2024 | 9,53 | 9,80 | 9,45 | 9,78 | 1,03% | - |
| 24.04.2024 | 10,40 | 10,55 | 9,63 | 9,68 | -7,42% | - |
| 23.04.2024 | 10,60 | 10,95 | 10,45 | 10,45 | -2,79% | - |
| 22.04.2024 | 10,70 | 11,05 | 10,65 | 10,75 | -0,92% | - |
| 19.04.2024 | 10,50 | 11,05 | 10,50 | 10,85 | 0,46% | - |
| 18.04.2024 | 10,95 | 11,25 | 10,60 | 10,80 | -1,37% | - |
| 17.04.2024 | 11,15 | 11,30 | 10,75 | 10,95 | -2,23% | - |
| 16.04.2024 | 11,05 | 11,45 | 10,75 | 11,20 | 1,36% | - |
| 15.04.2024 | 11,00 | 11,30 | 10,85 | 11,05 | -1,34% | - |
| 12.04.2024 | 11,10 | 11,50 | 11,00 | 11,20 | 0,90% | - |
| 11.04.2024 | 10,90 | 11,40 | 10,90 | 11,10 | 0,00% | - |
| 10.04.2024 | 10,70 | 11,10 | 10,55 | 11,10 | 1,83% | - |
| 09.04.2024 | 10,15 | 10,90 | 10,13 | 10,90 | 6,86% | - |
| 08.04.2024 | 10,10 | 10,30 | 9,95 | 10,20 | -0,49% | - |
| 05.04.2024 | 10,35 | 10,50 | 10,13 | 10,25 | -0,97% | - |
| 04.04.2024 | 10,45 | 10,55 | 10,08 | 10,35 | -0,48% | - |
| 03.04.2024 | 10,25 | 10,50 | 10,00 | 10,40 | 0,97% | - |
| 02.04.2024 | 10,65 | 10,65 | 10,15 | 10,30 | -16,60% | - |
| 28.03.2024 | 9,80 | 12,35 | 9,80 | 12,35 | 2,07% | - |
| 27.03.2024 | 10,25 | 12,10 | 9,93 | 12,10 | 17,76% | - |
| 26.03.2024 | 10,25 | 10,50 | 9,88 | 10,28 | 14,80% | - |
| 25.03.2024 | 10,60 | 12,50 | 8,95 | 8,95 | -30,35% | - |
| 22.03.2024 | 10,90 | 12,85 | 10,85 | 12,85 | 1,18% | - |
| 21.03.2024 | 11,25 | 12,70 | 11,10 | 12,70 | 15,98% | - |
| 20.03.2024 | 10,50 | 11,25 | 10,50 | 10,95 | -14,79% | - |
| 19.03.2024 | 10,60 | 12,85 | 10,60 | 12,85 | -1,53% | - |
| 18.03.2024 | 11,05 | 13,05 | 10,70 | 13,05 | 1,95% | - |
| 15.03.2024 | 11,00 | 12,80 | 10,90 | 12,80 | 9,87% | - |
| 14.03.2024 | 11,10 | 11,65 | 10,85 | 11,65 | 3,56% | - |
| 13.03.2024 | 11,50 | 11,70 | 11,25 | 11,25 | -13,79% | - |
| 12.03.2024 | 12,05 | 13,05 | 11,30 | 13,05 | 3,57% | - |
| 11.03.2024 | 13,15 | 13,30 | 12,00 | 12,60 | -3,82% | - |
| 08.03.2024 | 12,75 | 13,75 | 10,68 | 13,10 | 2,34% | - |
| 07.03.2024 | 13,15 | 14,10 | 11,80 | 12,80 | -3,03% | - |
| 06.03.2024 | 12,95 | 17,00 | 12,80 | 13,20 | 2,33% | - |
| 05.03.2024 | 12,80 | 14,55 | 12,65 | 12,90 | 0,00% | - |
| 04.03.2024 | 13,00 | 15,20 | 12,80 | 12,90 | -1,53% | - |
| 01.03.2024 | 12,65 | 13,50 | 12,45 | 13,10 | 3,97% | - |
| 29.02.2024 | 12,30 | 13,50 | 12,25 | 12,60 | 2,02% | - |
| 28.02.2024 | 13,45 | 13,85 | 12,30 | 12,35 | -8,52% | - |
| 27.02.2024 | 12,55 | 13,60 | 12,50 | 13,50 | 7,14% | 100,00 |
| 26.02.2024 | 11,55 | 12,70 | 11,50 | 12,60 | 8,62% | - |
| 23.02.2024 | 11,60 | 15,05 | 11,05 | 11,60 | 0,00% | - |
| 22.02.2024 | 12,20 | 12,90 | 11,55 | 11,60 | -4,13% | - |
| 21.02.2024 | 12,75 | 13,10 | 11,75 | 12,10 | -5,47% | - |
| 20.02.2024 | 13,65 | 13,90 | 12,55 | 12,80 | -6,91% | - |
| 19.02.2024 | 13,75 | 13,85 | 13,75 | 13,75 | 0,36% | - |
| 16.02.2024 | 13,60 | 13,95 | 13,30 | 13,70 | 0,00% | - |
| 15.02.2024 | 15,05 | 16,10 | 13,60 | 13,70 | 2,24% | - |
| 14.02.2024 | 13,85 | 14,25 | 13,35 | 13,40 | -3,60% | - |
| 13.02.2024 | 14,85 | 15,10 | 12,40 | 13,90 | -6,71% | - |
| 12.02.2024 | 14,85 | 15,30 | 14,65 | 14,90 | 0,68% | - |
| 09.02.2024 | 13,85 | 15,05 | 13,85 | 14,80 | 6,86% | - |
| 08.02.2024 | 13,45 | 13,85 | 13,30 | 13,85 | 3,36% | - |
| 07.02.2024 | 13,75 | 14,20 | 13,25 | 13,40 | -3,25% | - |
| 06.02.2024 | 14,75 | 15,05 | 13,65 | 13,85 | -5,78% | - |
| 05.02.2024 | 14,05 | 15,00 | 13,60 | 14,70 | 4,26% | - |
| 02.02.2024 | 14,65 | 15,55 | 13,80 | 14,10 | -2,42% | - |
| 01.02.2024 | 14,65 | 15,55 | 14,15 | 14,45 | -1,03% | - |
| 31.01.2024 | 13,55 | 15,05 | 13,35 | 14,60 | 6,57% | - |
| 30.01.2024 | 13,25 | 13,80 | 13,05 | 13,70 | 3,40% | - |
| 29.01.2024 | 12,35 | 13,40 | 12,15 | 13,25 | 7,29% | - |
| 26.01.2024 | 11,75 | 12,40 | 11,70 | 12,35 | 3,78% | - |
| 25.01.2024 | 11,10 | 12,05 | 11,10 | 11,90 | 6,25% | - |
| 24.01.2024 | 11,55 | 11,75 | 11,00 | 11,20 | -3,03% | 400,00 |
| 23.01.2024 | 11,95 | 12,05 | 11,40 | 11,55 | -2,94% | - |
| 22.01.2024 | 11,45 | 12,05 | 11,40 | 11,90 | 4,39% | - |
| 19.01.2024 | 11,45 | 11,65 | 11,20 | 11,40 | -0,87% | - |
| 18.01.2024 | 11,90 | 12,05 | 11,40 | 11,50 | -4,17% | - |
| 17.01.2024 | 11,75 | 12,10 | 11,25 | 12,00 | 1,69% | - |
| 16.01.2024 | 11,70 | 12,05 | 11,50 | 11,80 | -0,42% | - |
| 15.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 12.01.2024 | 11,95 | 12,30 | 11,60 | 11,80 | -1,67% | - |
| 11.01.2024 | 11,65 | 12,00 | 11,40 | 12,00 | 3,45% | - |
| 10.01.2024 | 11,60 | 11,85 | 11,30 | 11,60 | -1,28% | - |
| 09.01.2024 | 11,85 | 12,35 | 11,25 | 11,75 | -1,26% | - |
| 08.01.2024 | 10,30 | 11,95 | 10,30 | 11,90 | 14,42% | - |
| 05.01.2024 | 10,70 | 10,75 | 10,25 | 10,40 | -2,80% | - |
| 04.01.2024 | 11,15 | 11,20 | 10,60 | 10,70 | -3,60% | - |
| 03.01.2024 | 11,05 | 11,55 | 10,85 | 11,10 | 0,00% | - |
| 02.01.2024 | 11,15 | 11,80 | 11,00 | 11,10 | 2,78% | - |
| 29.12.2023 | 10,90 | 10,95 | 10,80 | 10,80 | -0,92% | - |
| 28.12.2023 | 10,85 | 11,55 | 10,45 | 10,90 | 0,46% | - |
| 27.12.2023 | 10,70 | 10,90 | 10,40 | 10,85 | 2,36% | - |
| 22.12.2023 | 10,20 | 10,70 | 10,20 | 10,60 | 2,91% | - |
| 21.12.2023 | 10,10 | 10,40 | 9,65 | 10,30 | 2,74% | - |
| 20.12.2023 | 10,10 | 10,60 | 9,90 | 10,03 | -0,74% | - |
| 19.12.2023 | 9,73 | 10,18 | 9,45 | 10,10 | 3,59% | - |
| 18.12.2023 | 9,78 | 9,93 | 9,48 | 9,75 | -0,51% | - |
| 15.12.2023 | 9,58 | 9,95 | 9,28 | 9,80 | 2,62% | - |
| 14.12.2023 | 9,13 | 9,88 | 8,78 | 9,55 | 4,95% | - |
| 13.12.2023 | 9,08 | 9,50 | 8,58 | 9,10 | 0,55% | - |
| 12.12.2023 | 8,18 | 9,23 | 6,95 | 9,05 | 11,04% | - |
| 11.12.2023 | 7,58 | 8,28 | 6,88 | 8,15 | 7,24% | - |
| 08.12.2023 | 8,33 | 8,33 | 7,33 | 7,60 | -8,43% | - |
| 07.12.2023 | 8,33 | 8,40 | 7,98 | 8,30 | -0,60% | - |