17,030€
-2,91%
Echtzeit-Aktienkurs Kalray S.A.
Bid:
Ask:
Aktienkurse zur Kalray S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 17,46 | 17,50 | 16,99 | 17,02 | -2,96% | - |
| 20.05.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -3,31% | - |
| 17.05.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -1,31% | - |
| 16.05.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,77% | - |
| 15.05.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 2,38% | - |
| 14.05.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -2,43% | - |
| 13.05.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 2,26% | - |
| 10.05.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -1,12% | - |
| 09.05.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -1,54% | - |
| 08.05.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,33% | - |
| 07.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 06.05.2024 | 18,16 | 18,30 | 18,16 | 18,30 | 1,33% | 1.000,00 |
| 03.05.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 6,24% | - |
| 02.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,47% | - |
| 30.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,23% | - |
| 29.04.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 1,31% | - |
| 26.04.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -4,10% | - |
| 25.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 3,42% | - |
| 24.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 23.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 3,41% | - |
| 22.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,11% | - |
| 19.04.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,22% | - |
| 18.04.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,86% | - |
| 17.04.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,75% | - |
| 16.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,50% | - |
| 15.04.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -1,19% | - |
| 12.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,60% | - |
| 11.04.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -5,12% | - |
| 10.04.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,79% | - |
| 09.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 08.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 05.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 04.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,84% | - |
| 03.04.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 4,33% | - |
| 02.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 28.03.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,25% | 100,00 |
| 27.03.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -2,52% | - |
| 26.03.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,24% | - |
| 25.03.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -2,00% | - |
| 22.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -4,72% | - |
| 21.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 20.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 19.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,91% | - |
| 18.03.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,45% | - |
| 15.03.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -2,08% | - |
| 14.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,96% | - |
| 13.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -3,18% | - |
| 12.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,25% | - |
| 11.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,75% | - |
| 08.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,26% | - |
| 07.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 1,14% | - |
| 06.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | - |
| 05.03.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -1,72% | - |
| 04.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 2,70% | - |
| 01.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,84% | - |
| 29.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,24% | - |
| 28.02.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,72% | - |
| 27.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,41% | - |
| 26.02.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -1,14% | - |
| 23.02.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -1,23% | - |
| 22.02.2024 | 19,12 | 20,40 | 19,12 | 20,40 | 7,03% | 272,00 |
| 21.02.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -3,83% | - |
| 20.02.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -6,29% | - |
| 19.02.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 16.02.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 2,12% | - |
| 15.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 14.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 12.02.2024 | 22,40 | 22,40 | 21,05 | 21,10 | 2,18% | 442,00 |
| 09.02.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | - |
| 08.02.2024 | 17,88 | 21,00 | 17,88 | 21,00 | 15,38% | 100,00 |
| 07.02.2024 | 18,26 | 18,26 | 18,20 | 18,20 | -0,44% | 100,00 |
| 06.02.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -4,89% | - |
| 05.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -2,44% | - |
| 02.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 01.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 31.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 30.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,70% | - |
| 29.01.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,40% | - |
| 26.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -3,04% | - |
| 25.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,16% | - |
| 24.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 1,71% | - |
| 23.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,02% | - |
| 22.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,68% | - |
| 19.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,21% | - |
| 18.01.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 2,44% | - |
| 17.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,53% | - |
| 16.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,29% | - |
| 15.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -6,65% | - |
| 12.01.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,10% | - |
| 11.01.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,78% | - |
| 10.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 09.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 08.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,70% | - |
| 05.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 1,73% | - |
| 04.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 03.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,69% | - |
| 02.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,72% | - |
| 29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 28.12.2023 | 20,85 | 20,85 | 20,75 | 20,75 | -2,81% | 3,00 |