Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Kaival Brands Innovations Group Inc | KAVL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
4,72 | 4,0501 | 4,72 | 4,10 | 4,74 |
KAVL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 3,96 | 5,21 | 3,55 | 4,47 | 352.692 | 0,24 | 6,06% |
1 Monat | 2,64 | 9,69 | 2,314 | 5,96 | 2.568.541 | 1,56 | 59,09% |
3 Monate | 2,67 | 9,69 | 1,1105 | 3,92 | 2.667.282 | 1,53 | 57,30% |
6 Monate | 6,30 | 9,69 | 1,1105 | 4,09 | 1.510.353 | -2,10 | -33,33% |
1 Jahr | 11,97 | 20,2692 | 1,1105 | 4,68 | 827.098 | -7,77 | -64,91% |
3 Jahre | 220,50 | 280,98 | 1,1105 | 37,20 | 2.060.728 | -216,30 | -98,10% |
5 Jahre | 220,50 | 280,98 | 1,1105 | 37,20 | 2.060.728 | -216,30 | -98,10% |
KAVL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 4,10 | -0,64 | -13,50% | 4,72 | 4,72 | 4,0501 | 124.233 |
04 Mai 2024 | 4,74 | -0,03 | -0,63% | 4,77 | 4,93 | 4,61 | 43.650 |
03 Mai 2024 | 4,77 | 0,15 | 3,25% | 4,17 | 5,035 | 4,17 | 128.346 |
02 Mai 2024 | 4,62 | 0,17 | 3,82% | 3,95 | 5,21 | 3,71 | 513.388 |
01 Mai 2024 | 4,45 | 0,75 | 20,27% | 3,56 | 4,64 | 3,55 | 944.942 |
30 Apr 2024 | 3,70 | -0,34 | -8,42% | 3,96 | 4,198 | 3,64 | 133.132 |
27 Apr 2024 | 4,04 | 0,46 | 12,85% | 3,58 | 4,12 | 3,47 | 185.060 |
26 Apr 2024 | 3,58 | 0,08 | 2,29% | 3,45 | 3,75 | 3,4001 | 167.161 |
25 Apr 2024 | 3,50 | -0,14 | -3,85% | 3,62 | 3,7788 | 3,4401 | 224.123 |
24 Apr 2024 | 3,64 | 0,18 | 5,20% | 3,46 | 3,9299 | 3,4078 | 276.485 |
23 Apr 2024 | 3,46 | -0,27 | -7,24% | 3,52 | 3,8798 | 3,35 | 270.445 |
20 Apr 2024 | 3,73 | 0,27 | 7,80% | 3,46 | 4,39 | 3,45 | 712.039 |
19 Apr 2024 | 3,46 | 0,06 | 1,76% | 3,40 | 3,80 | 3,21 | 344.940 |
18 Apr 2024 | 3,40 | -0,86 | -20,19% | 4,18 | 4,65 | 3,25 | 740.699 |
17 Apr 2024 | 4,26 | -2,04 | -32,38% | 5,78 | 6,14 | 4,1206 | 2.162.659 |
16 Apr 2024 | 6,30 | 3,63 | 135,96% | 2,77 | 9,69 | 2,652 | 44.244.063 |
13 Apr 2024 | 2,67 | -0,28 | -9,49% | 3,17 | 3,17 | 2,45 | 155.667 |
12 Apr 2024 | 2,95 | 0,30 | 11,32% | 2,83 | 3,06 | 2,52 | 363.094 |
11 Apr 2024 | 2,65 | 0,17 | 6,85% | 2,41 | 2,70 | 2,39 | 126.434 |
10 Apr 2024 | 2,48 | -0,13 | -4,98% | 2,57 | 2,70 | 2,314 | 65.718 |
09 Apr 2024 | 2,61 | -0,10 | -3,69% | 2,64 | 2,7499 | 2,55 | 67.733 |