12,060$
0,42%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,96 | 12,27 | 11,76 | 12,07 | 0,50% | 306.594,00 |
| 15.05.2024 | 12,70 | 12,92 | 11,93 | 12,01 | -3,84% | 272.270,00 |
| 14.05.2024 | 12,13 | 12,55 | 12,06 | 12,49 | 4,08% | 235.947,00 |
| 13.05.2024 | 12,15 | 12,43 | 11,91 | 12,00 | -0,66% | 206.932,00 |
| 10.05.2024 | 12,10 | 12,15 | 11,79 | 12,08 | -0,08% | 217.954,00 |
| 09.05.2024 | 12,00 | 12,21 | 11,98 | 12,09 | 0,25% | 109.363,00 |
| 08.05.2024 | 12,07 | 12,25 | 12,00 | 12,06 | -0,94% | 160.775,00 |
| 07.05.2024 | 12,18 | 12,28 | 11,97 | 12,18 | 0,37% | 106.095,00 |
| 06.05.2024 | 12,22 | 12,22 | 12,02 | 12,13 | 0,00% | 172.628,00 |
| 03.05.2024 | 12,24 | 12,48 | 11,96 | 12,13 | -0,25% | 199.657,00 |
| 02.05.2024 | 12,23 | 12,30 | 11,75 | 12,16 | -0,16% | 531.706,00 |
| 01.05.2024 | 11,35 | 12,52 | 11,35 | 12,18 | 7,22% | 451.307,00 |
| 30.04.2024 | 11,00 | 11,40 | 10,92 | 11,36 | 3,18% | 243.921,00 |
| 29.04.2024 | 10,92 | 11,19 | 10,88 | 11,01 | 2,13% | 193.814,00 |
| 26.04.2024 | 10,50 | 10,81 | 10,26 | 10,78 | 2,76% | 241.417,00 |
| 25.04.2024 | 10,12 | 10,52 | 10,11 | 10,49 | 1,35% | 362.419,00 |
| 24.04.2024 | 11,18 | 11,18 | 10,32 | 10,35 | -7,51% | 423.679,00 |
| 23.04.2024 | 11,43 | 11,71 | 11,19 | 11,19 | -2,19% | 169.212,00 |
| 22.04.2024 | 11,61 | 11,78 | 11,36 | 11,44 | -1,12% | 262.487,00 |
| 19.04.2024 | 11,42 | 11,78 | 11,27 | 11,57 | 0,52% | 346.978,00 |
| 18.04.2024 | 11,53 | 11,75 | 11,28 | 11,51 | -1,20% | 351.399,00 |
| 17.04.2024 | 11,80 | 11,94 | 11,65 | 11,65 | -1,94% | 297.957,00 |
| 16.04.2024 | 11,53 | 12,17 | 11,47 | 11,88 | 1,02% | 489.398,00 |
| 15.04.2024 | 11,82 | 12,01 | 11,50 | 11,76 | -1,09% | 269.129,00 |
| 12.04.2024 | 11,88 | 12,05 | 11,70 | 11,89 | -1,74% | 237.892,00 |
| 11.04.2024 | 11,87 | 12,26 | 11,71 | 12,10 | 1,51% | 311.965,00 |
| 10.04.2024 | 11,72 | 11,94 | 11,37 | 11,92 | 0,76% | 481.691,00 |
| 09.04.2024 | 11,09 | 11,85 | 11,02 | 11,83 | 7,11% | 531.580,00 |
| 08.04.2024 | 11,11 | 11,20 | 10,82 | 11,05 | -0,41% | 186.141,00 |
| 05.04.2024 | 11,13 | 11,38 | 10,97 | 11,09 | -1,07% | 184.360,00 |
| 04.04.2024 | 11,30 | 11,42 | 10,95 | 11,21 | -0,36% | 444.298,00 |
| 03.04.2024 | 11,01 | 11,34 | 10,81 | 11,25 | 1,81% | 183.095,00 |
| 02.04.2024 | 11,15 | 11,48 | 10,92 | 11,05 | -3,16% | 1.425.450,00 |
| 01.04.2024 | 11,77 | 11,79 | 11,03 | 11,41 | -3,79% | 765.165,00 |
| 28.03.2024 | 11,08 | 12,46 | 10,92 | 11,86 | 7,14% | 2.152.861,00 |
| 27.03.2024 | 11,20 | 11,41 | 10,97 | 11,07 | -0,54% | 231.045,00 |
| 26.03.2024 | 11,22 | 11,38 | 10,70 | 11,13 | 0,00% | 478.761,00 |
| 25.03.2024 | 11,74 | 11,84 | 11,04 | 11,13 | -6,08% | 513.162,00 |
| 22.03.2024 | 12,17 | 12,29 | 11,74 | 11,85 | -2,39% | 270.724,00 |
| 21.03.2024 | 12,30 | 12,70 | 12,07 | 12,14 | -0,74% | 246.534,00 |
| 20.03.2024 | 12,00 | 12,24 | 11,75 | 12,23 | 3,29% | 446.271,00 |
| 19.03.2024 | 11,87 | 12,38 | 11,65 | 11,84 | -1,25% | 454.453,00 |
| 18.03.2024 | 11,92 | 12,35 | 11,58 | 11,99 | 0,50% | 542.061,00 |
| 15.03.2024 | 12,42 | 12,56 | 11,87 | 11,93 | -4,02% | 792.485,00 |
| 14.03.2024 | 12,42 | 12,57 | 12,12 | 12,43 | -0,48% | 402.101,00 |
| 13.03.2024 | 12,58 | 12,78 | 12,42 | 12,49 | 0,00% | 407.325,00 |
| 12.03.2024 | 12,86 | 13,07 | 12,31 | 12,49 | -4,87% | 570.930,00 |
| 11.03.2024 | 14,04 | 14,44 | 13,06 | 13,13 | -8,57% | 624.402,00 |
| 08.03.2024 | 14,14 | 14,53 | 13,75 | 14,36 | 2,53% | 1.217.102,00 |
| 07.03.2024 | 13,79 | 14,45 | 12,87 | 14,01 | -2,61% | 1.126.037,00 |
| 06.03.2024 | 14,11 | 14,62 | 14,00 | 14,38 | 2,86% | 515.537,00 |
| 05.03.2024 | 13,91 | 14,21 | 13,86 | 13,98 | -0,36% | 402.464,00 |
| 04.03.2024 | 14,27 | 14,27 | 13,86 | 14,03 | -0,78% | 413.708,00 |
| 01.03.2024 | 13,73 | 14,28 | 13,68 | 14,14 | 3,82% | 501.951,00 |
| 29.02.2024 | 13,58 | 13,81 | 13,43 | 13,62 | 1,68% | 505.591,00 |
| 28.02.2024 | 14,60 | 14,64 | 13,32 | 13,40 | -8,25% | 906.916,00 |
| 27.02.2024 | 13,87 | 14,80 | 13,82 | 14,60 | 6,65% | 950.389,00 |
| 26.02.2024 | 13,10 | 13,76 | 12,72 | 13,69 | 8,82% | 963.001,00 |
| 23.02.2024 | 12,50 | 12,70 | 11,93 | 12,58 | 0,08% | 1.303.305,00 |
| 22.02.2024 | 13,11 | 13,17 | 12,48 | 12,57 | -3,60% | 1.214.526,00 |
| 21.02.2024 | 13,76 | 13,89 | 13,03 | 13,04 | -5,64% | 947.347,00 |
| 20.02.2024 | 14,60 | 14,78 | 13,61 | 13,82 | -7,00% | 1.327.797,00 |
| 16.02.2024 | 14,66 | 15,00 | 14,31 | 14,86 | 0,68% | 1.210.728,00 |
| 15.02.2024 | 16,08 | 16,88 | 14,65 | 14,76 | 2,50% | 6.973.321,00 |
| 14.02.2024 | 14,95 | 15,25 | 14,37 | 14,40 | -2,96% | 1.502.234,00 |
| 13.02.2024 | 15,84 | 16,13 | 13,26 | 14,84 | -7,54% | 4.418.275,00 |
| 12.02.2024 | 16,04 | 16,40 | 15,80 | 16,05 | 0,31% | 420.204,00 |
| 09.02.2024 | 15,47 | 16,24 | 15,30 | 16,00 | 7,38% | 451.708,00 |
| 08.02.2024 | 14,48 | 14,91 | 14,35 | 14,90 | 3,11% | 443.723,00 |
| 07.02.2024 | 14,79 | 14,98 | 14,31 | 14,45 | -2,63% | 666.994,00 |
| 06.02.2024 | 15,72 | 16,11 | 14,71 | 14,84 | -6,25% | 467.325,00 |
| 05.02.2024 | 15,20 | 16,12 | 15,01 | 15,83 | 4,01% | 379.217,00 |
| 02.02.2024 | 15,56 | 16,08 | 15,09 | 15,22 | -3,30% | 630.785,00 |
| 01.02.2024 | 15,81 | 16,88 | 15,37 | 15,74 | -0,19% | 900.354,00 |
| 31.01.2024 | 14,76 | 16,21 | 14,50 | 15,77 | 6,48% | 855.339,00 |
| 30.01.2024 | 14,39 | 14,94 | 14,15 | 14,81 | 3,21% | 936.027,00 |
| 29.01.2024 | 13,40 | 14,56 | 13,15 | 14,35 | 7,33% | 592.932,00 |
| 26.01.2024 | 12,85 | 13,47 | 12,72 | 13,37 | 4,05% | 509.110,00 |
| 25.01.2024 | 12,50 | 13,11 | 12,50 | 12,85 | 5,59% | 277.198,00 |
| 24.01.2024 | 12,64 | 12,64 | 12,00 | 12,17 | -2,72% | 198.231,00 |
| 23.01.2024 | 13,05 | 13,07 | 12,37 | 12,51 | -3,70% | 209.542,00 |
| 22.01.2024 | 12,67 | 13,11 | 12,37 | 12,99 | 4,67% | 477.880,00 |
| 19.01.2024 | 12,47 | 12,59 | 12,16 | 12,41 | -0,40% | 286.378,00 |
| 18.01.2024 | 13,05 | 13,05 | 12,39 | 12,46 | -4,23% | 225.955,00 |
| 17.01.2024 | 12,71 | 13,16 | 12,25 | 13,01 | 1,40% | 524.307,00 |
| 16.01.2024 | 12,98 | 13,09 | 12,53 | 12,83 | -1,00% | 316.167,00 |
| 12.01.2024 | 13,25 | 13,37 | 12,75 | 12,96 | -1,22% | 465.137,00 |
| 11.01.2024 | 12,74 | 13,14 | 12,42 | 13,12 | 3,23% | 401.359,00 |
| 10.01.2024 | 12,61 | 13,13 | 12,37 | 12,71 | -0,39% | 386.460,00 |
| 09.01.2024 | 12,88 | 13,00 | 12,33 | 12,76 | -1,85% | 452.575,00 |
| 08.01.2024 | 11,71 | 13,05 | 11,58 | 13,00 | 14,34% | 547.624,00 |
| 05.01.2024 | 11,52 | 11,71 | 11,18 | 11,37 | -3,23% | 424.282,00 |
| 04.01.2024 | 12,13 | 12,22 | 11,60 | 11,75 | -3,29% | 336.983,00 |
| 03.01.2024 | 12,14 | 12,56 | 11,93 | 12,15 | -0,08% | 271.677,00 |
| 02.01.2024 | 12,53 | 13,00 | 11,98 | 12,16 | -0,73% | 396.902,00 |
| 29.12.2023 | 12,14 | 12,60 | 11,93 | 12,25 | 1,41% | 232.404,00 |
| 28.12.2023 | 11,94 | 12,75 | 11,70 | 12,08 | 0,25% | 1.217.583,00 |
| 27.12.2023 | 11,99 | 12,12 | 11,57 | 12,05 | 1,86% | 334.444,00 |
| 26.12.2023 | 11,74 | 11,93 | 11,32 | 11,83 | 1,33% | 332.663,00 |
| 22.12.2023 | 11,42 | 11,80 | 11,26 | 11,68 | 3,59% | 316.391,00 |