11,200€
3,70%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,20 | 11,20 | 11,10 | 11,10 | 2,78% | - |
| 16.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 15.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 14.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 13.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 10.05.2024 | 11,20 | 11,20 | 11,00 | 11,00 | 0,92% | - |
| 09.05.2024 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 08.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 07.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 06.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 03.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,00% | - |
| 30.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 29.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 26.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 3,23% | - |
| 25.04.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -8,82% | - |
| 24.04.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | - |
| 23.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 22.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 19.04.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 18.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 17.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 15.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 12.04.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 2,75% | - |
| 11.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 10.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 5,94% | - |
| 09.04.2024 | 9,90 | 10,10 | 9,90 | 10,10 | 1,00% | - |
| 08.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 05.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 04.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 03.04.2024 | 10,00 | 10,10 | 10,00 | 10,10 | -1,94% | - |
| 02.04.2024 | 10,40 | 10,40 | 10,30 | 10,30 | 3,00% | - |
| 28.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 27.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -6,54% | - |
| 25.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 22.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 21.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 20.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 15.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 14.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 13.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 12.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 11.03.2024 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | - |
| 08.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 07.03.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 1,57% | - |
| 06.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 05.03.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -2,33% | - |
| 04.03.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | - |
| 01.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 29.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -8,27% | - |
| 28.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | - |
| 27.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 9,73% | - |
| 26.02.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 23.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 22.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 21.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -6,67% | 135,00 |
| 20.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 19.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 16.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -10,14% | 1.057,00 |
| 15.02.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 6,47% | - |
| 14.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -31,19% | 128,00 |
| 13.02.2024 | 14,80 | 20,20 | 14,80 | 20,20 | 36,49% | 128,00 |
| 12.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 7,25% | - |
| 09.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 08.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 07.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -6,80% | - |
| 06.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 05.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 02.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 01.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 8,15% | - |
| 31.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 7,32% | - |
| 29.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | - |
| 26.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 25.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 24.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 23.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 22.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 19.01.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -5,88% | - |
| 18.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 17.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 12.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 11.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | 0,88% | - |
| 10.01.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -3,39% | - |
| 09.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 14,56% | - |
| 08.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 05.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 04.01.2024 | 11,10 | 11,10 | 11,00 | 11,00 | 0,00% | - |
| 03.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 02.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 29.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 28.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 27.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 22.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |