Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,72 | 32,72 | 32,51 | 32,51 | -2,87% | - |
| 25.02.2021 | 33,44 | 33,55 | 33,43 | 33,47 | -4,00% | - |
| 24.02.2021 | 34,92 | 35,46 | 34,17 | 34,87 | 2,77% | - |
| 23.02.2021 | 33,49 | 34,70 | 32,61 | 33,93 | -6,79% | - |
| 22.02.2021 | 39,20 | 39,46 | 36,06 | 36,40 | -6,95% | - |
| 19.02.2021 | 39,22 | 39,57 | 38,37 | 39,12 | 1,20% | - |
| 18.02.2021 | 37,85 | 39,66 | 37,58 | 38,65 | -1,14% | - |
| 17.02.2021 | 38,64 | 39,54 | 36,85 | 39,10 | -6,53% | - |
| 16.02.2021 | 39,92 | 42,22 | 39,58 | 41,83 | -1,82% | - |
| 12.02.2021 | 41,69 | 43,09 | 40,98 | 42,60 | 5,30% | - |
| 11.02.2021 | 40,36 | 42,84 | 0,00 | 40,46 | 7,89% | - |
| 10.02.2021 | 36,69 | 40,70 | 0,00 | 37,50 | 11,28% | - |
| 09.02.2021 | 42,69 | 42,86 | 27,48 | 33,70 | 115,37% | - |
| 08.02.2021 | 15,59 | 16,00 | 15,35 | 15,65 | 2,79% | - |
| 05.02.2021 | 15,23 | 15,48 | 14,94 | 15,22 | 3,61% | - |
| 04.02.2021 | 14,84 | 14,84 | 14,62 | 14,69 | -2,23% | - |
| 03.02.2021 | 14,82 | 15,60 | 14,71 | 15,03 | -0,60% | - |
| 02.02.2021 | 14,95 | 15,63 | 14,76 | 15,12 | -1,82% | - |
| 01.02.2021 | 15,52 | 15,52 | 15,21 | 15,40 | 0,75% | - |
| 29.01.2021 | 15,58 | 15,82 | 14,53 | 15,28 | -1,77% | - |
| 28.01.2021 | 15,55 | 16,02 | 15,30 | 15,56 | 1,87% | - |
| 27.01.2021 | 15,91 | 16,04 | 15,25 | 15,27 | -6,81% | - |
| 26.01.2021 | 16,22 | 16,47 | 16,22 | 16,39 | -0,40% | - |
| 25.01.2021 | 16,40 | 16,65 | 15,75 | 16,45 | 1,98% | - |
| 22.01.2021 | 15,76 | 16,36 | 15,70 | 16,13 | 1,16% | - |
| 21.01.2021 | 15,47 | 16,39 | 15,44 | 15,95 | -1,30% | - |
| 20.01.2021 | 17,17 | 17,20 | 16,06 | 16,16 | -5,42% | - |
| 19.01.2021 | 16,76 | 17,26 | 16,31 | 17,08 | -1,84% | - |
| 15.01.2021 | 16,57 | 18,52 | 16,57 | 17,40 | 1,49% | - |
| 14.01.2021 | 17,01 | 17,84 | 16,74 | 17,15 | 4,77% | - |
| 13.01.2021 | 16,05 | 17,02 | 15,26 | 16,37 | 0,43% | - |
| 12.01.2021 | 16,42 | 16,64 | 15,86 | 16,30 | -0,31% | - |
| 11.01.2021 | 16,44 | 16,77 | 16,04 | 16,35 | -1,77% | - |
| 08.01.2021 | 18,06 | 18,09 | 16,32 | 16,64 | -5,64% | - |
| 07.01.2021 | 17,60 | 17,87 | 17,08 | 17,64 | 1,85% | - |
| 06.01.2021 | 17,89 | 18,35 | 17,09 | 17,32 | 2,76% | - |
| 05.01.2021 | 17,44 | 18,07 | 16,85 | 16,85 | -6,18% | - |
| 04.01.2021 | 18,87 | 19,27 | 17,73 | 17,96 | -5,75% | - |
| 31.12.2020 | 18,34 | 19,63 | 18,29 | 19,06 | 0,87% | - |
| 30.12.2020 | 16,48 | 20,29 | 16,44 | 18,89 | 19,71% | - |
| 29.12.2020 | 16,22 | 17,20 | 15,49 | 15,78 | -8,63% | - |
| 28.12.2020 | 16,98 | 17,27 | 16,87 | 17,27 | 1,95% | - |
| 24.12.2020 | 17,83 | 17,96 | 16,55 | 16,94 | -3,34% | - |
| 23.12.2020 | 17,30 | 18,09 | 17,18 | 17,53 | 0,34% | - |
| 22.12.2020 | 17,68 | 18,09 | 17,28 | 17,47 | -3,93% | - |
| 21.12.2020 | 17,67 | 18,47 | 17,66 | 18,18 | 3,38% | - |
| 18.12.2020 | 19,03 | 19,15 | 17,21 | 17,59 | -6,39% | - |
| 17.12.2020 | 18,77 | 19,12 | 18,56 | 18,79 | 0,67% | - |
| 16.12.2020 | 18,67 | 19,49 | 18,36 | 18,66 | -1,11% | - |
| 15.12.2020 | 19,05 | 19,09 | 18,53 | 18,87 | -0,81% | - |
| 14.12.2020 | 19,41 | 19,68 | 18,73 | 19,03 | 1,01% | - |
| 11.12.2020 | 18,54 | 19,29 | 18,44 | 18,84 | 6,68% | - |
| 10.12.2020 | 17,82 | 18,10 | 17,04 | 17,66 | -1,06% | - |
| 09.12.2020 | 18,37 | 18,69 | 17,60 | 17,85 | -6,69% | - |
| 08.12.2020 | 19,15 | 20,53 | 18,21 | 19,13 | -0,93% | - |
| 07.12.2020 | 19,40 | 19,47 | 19,01 | 19,31 | 1,07% | - |
| 04.12.2020 | 19,03 | 19,12 | 19,03 | 19,10 | 2,96% | - |
| 03.12.2020 | 18,55 | 19,10 | 18,45 | 18,55 | -0,48% | - |
| 02.12.2020 | 19,02 | 19,14 | 18,23 | 18,64 | -2,54% | - |
| 01.12.2020 | 19,27 | 19,50 | 18,81 | 19,13 | 2,14% | - |
| 30.11.2020 | 19,52 | 19,52 | 18,70 | 18,73 | -1,06% | - |
| 27.11.2020 | 18,84 | 19,83 | 18,66 | 18,93 | 1,07% | - |
| 25.11.2020 | 18,85 | 19,07 | 18,28 | 18,73 | 0,35% | - |
| 24.11.2020 | 18,70 | 19,18 | 18,37 | 18,66 | 1,91% | - |
| 23.11.2020 | 18,71 | 19,09 | 18,31 | 18,31 | -2,40% | - |
| 20.11.2020 | 18,48 | 19,07 | 18,46 | 18,76 | 0,86% | - |
| 19.11.2020 | 18,66 | 19,22 | 18,22 | 18,60 | 3,48% | - |
| 18.11.2020 | 19,36 | 19,38 | 17,57 | 17,98 | -8,96% | - |
| 17.11.2020 | 19,38 | 19,75 | 19,38 | 19,75 | 4,09% | - |
| 16.11.2020 | 18,43 | 19,39 | 18,25 | 18,97 | 0,96% | - |
| 13.11.2020 | 19,16 | 19,22 | 18,70 | 18,79 | 0,35% | - |
| 12.11.2020 | 18,90 | 18,96 | 18,12 | 18,73 | -1,34% | - |
| 11.11.2020 | 18,20 | 19,98 | 16,82 | 18,98 | 5,80% | - |
| 10.11.2020 | 18,14 | 18,34 | 0,00 | 17,94 | -2,23% | - |
| 09.11.2020 | 17,79 | 19,77 | 17,05 | 18,35 | 7,97% | - |
| 06.11.2020 | 16,75 | 17,85 | 16,46 | 17,00 | -0,32% | - |
| 05.11.2020 | 17,97 | 18,39 | 16,72 | 17,05 | -5,57% | - |
| 04.11.2020 | 18,41 | 18,83 | 17,60 | 18,06 | 6,30% | - |
| 03.11.2020 | 17,71 | 17,85 | 16,38 | 16,99 | -0,88% | - |
| 02.11.2020 | 16,99 | 17,44 | 15,73 | 17,14 | -1,24% | - |
| 30.10.2020 | 17,38 | 17,60 | 15,80 | 17,35 | 0,73% | - |
| 29.10.2020 | 0,00 | 18,54 | 0,00 | 17,23 | 6,99% | - |
| 28.10.2020 | 15,34 | 17,18 | 14,43 | 16,10 | 2,94% | - |
| 27.10.2020 | 15,43 | 15,65 | 15,43 | 15,64 | 2,16% | - |
| 26.10.2020 | 15,20 | 15,41 | 14,83 | 15,31 | -1,95% | - |
| 23.10.2020 | 15,25 | 15,86 | 14,80 | 15,62 | -0,98% | - |
| 22.10.2020 | 15,95 | 16,08 | 15,23 | 15,77 | -0,44% | - |
| 21.10.2020 | 16,64 | 19,25 | 15,75 | 15,84 | -5,57% | - |
| 20.10.2020 | 15,76 | 18,16 | 0,00 | 16,78 | 6,95% | - |
| 19.10.2020 | 16,19 | 16,21 | 15,17 | 15,69 | -2,67% | - |
| 16.10.2020 | 15,32 | 17,29 | 15,32 | 16,12 | 4,37% | - |
| 15.10.2020 | 14,80 | 16,03 | 14,70 | 15,44 | 1,65% | - |
| 14.10.2020 | 13,72 | 17,33 | 13,72 | 15,19 | 7,85% | - |
| 13.10.2020 | 13,11 | 14,34 | 12,90 | 14,09 | 6,26% | - |
| 12.10.2020 | 14,01 | 14,10 | 13,14 | 13,26 | -2,89% | - |
| 09.10.2020 | 14,35 | 14,35 | 13,06 | 13,65 | -3,09% | - |
| 08.10.2020 | 13,80 | 14,27 | 13,80 | 14,09 | -0,95% | - |
| 07.10.2020 | 14,25 | 14,29 | 13,28 | 14,22 | 2,12% | - |
| 06.10.2020 | 13,91 | 14,10 | 13,66 | 13,93 | 0,76% | - |
| 05.10.2020 | 13,24 | 13,87 | 12,55 | 13,82 | 6,68% | - |