Joint Stock Company Kaspi.kz KSPI
NasdaqGS
$96,07-1,10 (-1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $97,17 | +4,50 % | $94,51 | $97,67 | $93,60 | 557,00K |
| 2026-10-09 | $92,99 | +0,17 % | $93,64 | $93,90 | $92,05 | 576,20K |
| 2026-10-08 | $92,83 | +1,04 % | $92,00 | $92,98 | $91,22 | 376,00K |
| 2026-10-07 | $91,87 | -1,38 % | $92,70 | $93,55 | $90,84 | 281,60K |
| 2026-10-06 | $93,16 | -0,87 % | $94,50 | $94,90 | $92,70 | 606,50K |
| 2026-10-05 | $93,98 | -0,07 % | $94,93 | $95,24 | $92,92 | 630,30K |
| 2026-10-02 | $94,05 | +2,21 % | $92,05 | $94,49 | $90,77 | 438,70K |
| 2026-10-01 | $92,02 | -2,17 % | $92,93 | $93,57 | $90,59 | 710,40K |
| 2026-09-30 | $94,06 | -1,77 % | $95,75 | $95,76 | $93,77 | 480,90K |
| 2026-09-29 | $95,75 | -0,07 % | $95,90 | $96,74 | $94,15 | 310,10K |
| 2026-09-28 | $95,82 | +0,16 % | $94,78 | $96,69 | $94,51 | 338,40K |
| 2026-09-25 | $95,67 | +3,10 % | $93,09 | $95,99 | $92,90 | 408,30K |
| 2026-09-24 | $92,79 | -1,14 % | $93,69 | $93,95 | $92,09 | 607,50K |
| 2026-09-23 | $93,86 | -2,69 % | $96,50 | $96,80 | $93,49 | 548,50K |
| 2026-09-22 | $96,45 | 0,00 % | $97,23 | $97,37 | $95,54 | 466,50K |
| 2026-09-21 | $96,45 | -1,11 % | $97,72 | $97,72 | $94,68 | 424,60K |
| 2026-09-18 | $97,53 | +0,10 % | $97,68 | $98,40 | $96,18 | 432,90K |
| 2026-09-17 | $97,43 | -0,33 % | $98,61 | $99,22 | $97,35 | 517,10K |
| 2026-09-16 | $97,75 | -1,02 % | $99,05 | $99,47 | $97,12 | 270,00K |
| 2026-09-15 | $98,76 | -1,71 % | $100,00 | $100,65 | $98,20 | 805,60K |
| 2026-09-14 | $100,48 | +0,59 % | $99,85 | $100,97 | $98,50 | 703,10K |
| 2026-09-11 | $99,89 | +2,82 % | $97,95 | $99,99 | $97,10 | 887,30K |
| 2026-09-10 | $97,15 | -2,85 % | $97,99 | $98,79 | $96,88 | 1,58M |
| 2026-09-09 | $100,00 | -6,73 % | $106,83 | $108,70 | $99,60 | 1,39M |
| 2026-09-08 | $107,21 | -0,30 % | $108,00 | $109,00 | $105,63 | 665,50K |
| 2026-09-04 | $107,53 | -0,26 % | $107,60 | $108,61 | $106,90 | 396,80K |
| 2026-09-03 | $107,81 | +0,94 % | $106,50 | $108,24 | $106,01 | 385,20K |
| 2026-09-02 | $106,81 | +2,62 % | $104,26 | $106,99 | $103,05 | 358,80K |
| 2026-09-01 | $104,08 | -1,01 % | $103,06 | $105,79 | $102,20 | 554,80K |
| 2026-08-31 | $105,14 | -1,08 % | $105,59 | $106,03 | $103,92 | 563,60K |
| 2026-08-28 | $106,29 | +1,22 % | $105,89 | $108,18 | $105,50 | 757,30K |
| 2026-08-27 | $105,01 | -2,48 % | $108,00 | $108,11 | $103,65 | 597,30K |
| 2026-08-26 | $107,68 | -0,98 % | $108,37 | $109,94 | $107,22 | 925,50K |
| 2026-08-25 | $108,75 | +2,15 % | $106,50 | $108,99 | $105,10 | 708,60K |
| 2026-08-24 | $106,46 | +0,86 % | $105,96 | $107,88 | $104,88 | 579,30K |
| 2026-08-21 | $105,55 | +1,78 % | $104,36 | $106,05 | $104,02 | 548,20K |
| 2026-08-20 | $103,70 | +2,19 % | $100,87 | $104,80 | $99,74 | 646,60K |
| 2026-08-19 | $101,48 | +3,46 % | $98,40 | $102,24 | $98,40 | 763,90K |
| 2026-08-18 | $98,09 | -0,97 % | $98,01 | $99,34 | $96,48 | 501,40K |
| 2026-08-17 | $99,05 | +0,35 % | $99,18 | $99,80 | $98,00 | 397,50K |
| 2026-08-14 | $98,70 | -0,76 % | $98,98 | $99,18 | $97,80 | 311,70K |
| 2026-08-13 | $99,46 | -0,09 % | $100,00 | $100,99 | $98,10 | 624,70K |
| 2026-08-12 | $99,55 | +4,39 % | $96,02 | $99,60 | $94,88 | 831,00K |
| 2026-08-11 | $95,36 | +1,45 % | $94,78 | $98,46 | $94,12 | 801,90K |
| 2026-08-10 | $94,00 | +4,10 % | $91,45 | $97,50 | $90,77 | 1,38M |
| 2026-08-07 | $90,30 | -1,63 % | $92,50 | $92,62 | $90,02 | 543,90K |
| 2026-08-06 | $91,80 | -0,42 % | $93,10 | $93,50 | $91,33 | 643,80K |
| 2026-08-05 | $92,19 | +0,21 % | $92,94 | $93,79 | $91,99 | 716,40K |
| 2026-08-04 | $92,00 | 0,00 % | $92,35 | $93,49 | $90,00 | 646,10K |
| 2026-08-03 | $92,00 | +3,63 % | $91,00 | $93,75 | $90,41 | 850,50K |
| 2026-07-31 | $88,78 | -0,29 % | $89,04 | $89,38 | $87,95 | 297,30K |
| 2026-07-30 | $89,04 | +2,18 % | $87,67 | $89,08 | $86,82 | 176,50K |
| 2026-07-29 | $87,14 | +0,53 % | $86,68 | $89,19 | $86,68 | 321,10K |
| 2026-07-28 | $86,68 | +0,23 % | $86,75 | $87,14 | $85,02 | 368,40K |
| 2026-07-27 | $86,48 | +0,80 % | $87,33 | $87,65 | $86,00 | 364,20K |
| 2026-07-24 | $85,79 | +0,93 % | $85,36 | $86,09 | $84,46 | 322,20K |
| 2026-07-23 | $85,00 | -2,65 % | $87,00 | $87,50 | $84,87 | 500,80K |
| 2026-07-22 | $87,31 | -1,99 % | $88,94 | $89,20 | $86,67 | 261,90K |
| 2026-07-21 | $89,08 | +1,06 % | $89,07 | $89,36 | $87,65 | 156,10K |
| 2026-07-20 | $88,15 | +0,27 % | $88,37 | $89,84 | $87,92 | 246,40K |
| 2026-07-17 | $87,91 | +0,49 % | $87,25 | $88,15 | $85,92 | 284,40K |
| 2026-07-16 | $87,48 | -2,16 % | $90,00 | $92,28 | $86,88 | 548,40K |
| 2026-07-15 | $89,41 | +0,25 % | $89,31 | $91,28 | $88,72 | 479,30K |
| 2026-07-14 | $89,19 | +0,59 % | $89,69 | $90,87 | $89,03 | 254,70K |
| 2026-07-13 | $88,67 | -1,12 % | $89,89 | $91,74 | $88,53 | 164,80K |
| 2026-07-10 | $89,67 | +1,21 % | $89,05 | $90,29 | $89,00 | 134,10K |
| 2026-07-09 | $88,60 | +1,28 % | $87,76 | $89,04 | $87,00 | 157,20K |
| 2026-07-08 | $87,48 | -0,82 % | $87,50 | $88,08 | $86,52 | 175,20K |
| 2026-07-07 | $88,20 | -2,21 % | $89,88 | $90,58 | $87,88 | 333,00K |
| 2026-07-06 | $90,19 | +0,41 % | $89,80 | $90,25 | $87,78 | 346,90K |
| 2026-07-02 | $89,82 | +1,68 % | $88,36 | $91,63 | $88,36 | 303,10K |
| 2026-07-01 | $88,34 | +1,96 % | $86,50 | $88,62 | $85,77 | 222,80K |
| 2026-06-30 | $86,64 | -0,90 % | $87,20 | $87,68 | $85,54 | 358,50K |
| 2026-06-29 | $87,43 | -1,71 % | $89,52 | $89,91 | $86,69 | 392,50K |
| 2026-06-26 | $88,95 | +2,42 % | $86,61 | $89,86 | $85,80 | 425,00K |
| 2026-06-25 | $86,85 | +1,22 % | $87,17 | $87,32 | $85,14 | 403,00K |
| 2026-06-24 | $85,80 | +2,75 % | $86,00 | $87,92 | $84,73 | 536,60K |
| 2026-06-23 | $83,50 | -1,54 % | $84,00 | $84,30 | $82,56 | 321,40K |
| 2026-06-22 | $84,81 | +3,17 % | $82,92 | $86,16 | $81,50 | 482,00K |
| 2026-06-18 | $82,21 | -1,28 % | $83,31 | $84,08 | $81,22 | 434,50K |
| 2026-06-17 | $83,27 | -0,81 % | $84,19 | $85,57 | $83,12 | 393,50K |
| 2026-06-16 | $83,95 | +0,90 % | $83,69 | $84,83 | $83,00 | 338,80K |
| 2026-06-15 | $83,20 | +3,28 % | $82,50 | $83,57 | $82,30 | 404,80K |
| 2026-06-12 | $80,56 | -2,15 % | $81,61 | $82,53 | $79,92 | 464,50K |
| 2026-06-11 | $82,33 | +4,78 % | $78,75 | $82,40 | $78,17 | 468,00K |
| 2026-06-10 | $78,57 | +0,61 % | $77,51 | $78,92 | $76,59 | 539,60K |
| 2026-06-09 | $78,10 | -2,58 % | $79,91 | $80,68 | $77,42 | 785,70K |
| 2026-06-08 | $80,17 | -1,23 % | $82,35 | $83,39 | $79,64 | 409,30K |
| 2026-06-05 | $81,17 | -2,69 % | $83,43 | $84,32 | $80,44 | 639,00K |
| 2026-06-04 | $83,41 | -2,59 % | $86,82 | $86,82 | $82,86 | 582,40K |