Echtzeit-Aktienkurs Can-Fite Biopharma Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Can-Fite Biopharma Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,19 | 2,50 | 2,07 | 2,15 | -0,46% | 155.707,00 |
| 01.11.2024 | 2,20 | 2,25 | 2,04 | 2,16 | 0,47% | 31.609,00 |
| 31.10.2024 | 2,20 | 2,29 | 2,15 | 2,15 | -5,29% | 55.295,00 |
| 30.10.2024 | 2,29 | 2,33 | 2,15 | 2,27 | -2,16% | 42.487,00 |
| 29.10.2024 | 2,39 | 2,39 | 2,30 | 2,32 | -3,73% | 36.983,00 |
| 28.10.2024 | 2,55 | 2,55 | 2,32 | 2,41 | -4,74% | 68.495,00 |
| 25.10.2024 | 2,55 | 2,74 | 2,43 | 2,53 | 0,80% | 41.640,00 |
| 24.10.2024 | 2,74 | 2,75 | 2,41 | 2,51 | -5,28% | 71.563,00 |
| 23.10.2024 | 2,79 | 2,79 | 2,55 | 2,65 | -6,03% | 52.473,00 |
| 22.10.2024 | 2,93 | 3,02 | 2,73 | 2,82 | -3,75% | 59.457,00 |
| 21.10.2024 | 2,89 | 3,12 | 2,71 | 2,93 | 2,09% | 171.971,00 |
| 18.10.2024 | 2,73 | 2,95 | 2,64 | 2,87 | 6,30% | 153.054,00 |
| 17.10.2024 | 2,70 | 2,80 | 2,48 | 2,70 | 0,00% | 78.328,00 |
| 16.10.2024 | 2,75 | 2,84 | 2,64 | 2,70 | -1,82% | 125.464,00 |
| 15.10.2024 | 2,51 | 2,75 | 2,41 | 2,75 | 9,13% | 301.283,00 |
| 14.10.2024 | 2,45 | 2,53 | 2,31 | 2,52 | 2,44% | 52.199,00 |
| 11.10.2024 | 2,28 | 2,48 | 2,20 | 2,46 | 9,33% | 82.108,00 |
| 10.10.2024 | 2,31 | 2,36 | 2,19 | 2,25 | -4,26% | 101.773,00 |
| 09.10.2024 | 2,15 | 2,55 | 2,10 | 2,35 | 15,20% | 435.383,00 |
| 08.10.2024 | 2,01 | 2,26 | 2,00 | 2,04 | 2,00% | 230.631,00 |
| 07.10.2024 | 2,00 | 2,04 | 1,94 | 2,00 | 1,52% | 32.679,00 |
| 04.10.2024 | 1,97 | 2,03 | 1,91 | 1,97 | 1,29% | 29.183,00 |
| 03.10.2024 | 2,00 | 2,04 | 1,91 | 1,95 | -0,77% | 30.688,00 |
| 02.10.2024 | 1,95 | 1,96 | 1,91 | 1,96 | 0,51% | 37.423,00 |
| 01.10.2024 | 2,03 | 2,08 | 1,91 | 1,95 | -2,99% | 70.172,00 |
| 30.09.2024 | 2,04 | 2,04 | 1,98 | 2,01 | -0,50% | 27.982,00 |
| 27.09.2024 | 2,05 | 2,05 | 1,99 | 2,02 | -1,46% | 12.909,00 |
| 26.09.2024 | 2,08 | 2,08 | 1,95 | 2,05 | 0,99% | 89.130,00 |
| 25.09.2024 | 2,04 | 2,08 | 1,95 | 2,03 | -0,49% | 75.990,00 |
| 24.09.2024 | 2,09 | 2,20 | 1,95 | 2,04 | 0,00% | 841.814,00 |
| 23.09.2024 | 2,00 | 2,11 | 1,96 | 2,04 | 3,03% | 131.157,00 |
| 20.09.2024 | 2,05 | 2,13 | 1,87 | 1,98 | -1,98% | 122.833,00 |
| 19.09.2024 | 2,16 | 2,16 | 2,00 | 2,02 | -6,05% | 98.548,00 |
| 18.09.2024 | 2,17 | 2,21 | 2,07 | 2,15 | 0,47% | 41.230,00 |
| 17.09.2024 | 2,34 | 2,42 | 2,06 | 2,14 | -9,32% | 104.165,00 |
| 16.09.2024 | 2,46 | 2,46 | 2,23 | 2,36 | -1,67% | 111.579,00 |
| 13.09.2024 | 2,41 | 2,50 | 2,26 | 2,40 | -1,64% | 118.226,00 |
| 12.09.2024 | 2,34 | 2,44 | 2,23 | 2,44 | 6,09% | 88.076,00 |
| 11.09.2024 | 2,37 | 2,37 | 2,20 | 2,30 | -1,29% | 110.492,00 |
| 10.09.2024 | 2,27 | 2,39 | 2,19 | 2,33 | 3,56% | 85.781,00 |
| 09.09.2024 | 2,30 | 2,43 | 2,15 | 2,25 | -3,02% | 109.538,00 |
| 06.09.2024 | 2,40 | 2,41 | 2,20 | 2,32 | -0,34% | 106.392,00 |
| 05.09.2024 | 2,34 | 2,38 | 2,20 | 2,33 | -0,51% | 28.598,00 |
| 04.09.2024 | 2,27 | 2,43 | 2,20 | 2,34 | 5,41% | 111.056,00 |
| 03.09.2024 | 2,21 | 2,42 | 2,09 | 2,22 | 0,00% | 168.927,00 |
| 30.08.2024 | 2,25 | 2,36 | 2,10 | 2,22 | -1,33% | 117.507,00 |
| 29.08.2024 | 2,40 | 2,45 | 2,25 | 2,25 | -2,60% | 38.623,00 |
| 28.08.2024 | 2,28 | 2,38 | 2,24 | 2,31 | 0,43% | 13.351,00 |
| 27.08.2024 | 2,44 | 2,44 | 2,22 | 2,30 | -4,17% | 70.344,00 |
| 26.08.2024 | 2,38 | 2,47 | 2,19 | 2,40 | 1,27% | 55.971,00 |
| 23.08.2024 | 2,24 | 2,47 | 2,24 | 2,37 | 7,24% | 48.263,00 |
| 22.08.2024 | 2,36 | 2,44 | 2,18 | 2,21 | -4,33% | 63.552,00 |
| 21.08.2024 | 2,31 | 2,46 | 2,24 | 2,31 | -1,28% | 56.323,00 |
| 20.08.2024 | 2,45 | 2,49 | 2,26 | 2,34 | -3,54% | 44.656,00 |
| 19.08.2024 | 2,55 | 2,60 | 2,38 | 2,43 | -4,11% | 107.973,00 |
| 16.08.2024 | 2,54 | 2,72 | 2,43 | 2,53 | -2,69% | 66.707,00 |
| 15.08.2024 | 2,62 | 2,72 | 2,43 | 2,60 | 1,56% | 93.524,00 |
| 14.08.2024 | 2,58 | 2,68 | 2,43 | 2,56 | 0,39% | 75.331,00 |
| 13.08.2024 | 2,65 | 2,72 | 2,45 | 2,55 | 3,24% | 41.055,00 |
| 12.08.2024 | 2,66 | 2,79 | 2,46 | 2,47 | -5,69% | 70.008,00 |
| 09.08.2024 | 2,68 | 2,75 | 2,50 | 2,62 | -3,00% | 64.805,00 |
| 08.08.2024 | 2,41 | 2,88 | 2,40 | 2,70 | 12,50% | 91.872,00 |
| 07.08.2024 | 2,63 | 2,68 | 2,30 | 2,40 | -8,75% | 128.945,00 |
| 06.08.2024 | 2,90 | 2,95 | 2,49 | 2,63 | -3,66% | 162.963,00 |
| 05.08.2024 | 2,82 | 2,94 | 2,64 | 2,73 | -13,33% | 76.191,00 |
| 02.08.2024 | 3,01 | 3,21 | 2,93 | 3,15 | 2,61% | 74.085,00 |
| 01.08.2024 | 3,24 | 3,24 | 2,99 | 3,07 | -3,76% | 74.704,00 |
| 31.07.2024 | 3,24 | 3,33 | 2,98 | 3,19 | -3,33% | 108.171,00 |
| 30.07.2024 | 3,19 | 3,33 | 3,10 | 3,30 | 2,48% | 47.555,00 |
| 29.07.2024 | 3,70 | 3,71 | 3,17 | 3,22 | -13,21% | 129.614,00 |
| 26.07.2024 | 3,56 | 3,86 | 3,50 | 3,71 | 5,40% | 133.251,00 |
| 25.07.2024 | 3,82 | 3,92 | 3,35 | 3,52 | -4,61% | 195.163,00 |
| 24.07.2024 | 3,68 | 3,87 | 3,39 | 3,69 | 2,22% | 155.887,00 |
| 23.07.2024 | 3,85 | 4,09 | 3,48 | 3,61 | -5,25% | 213.722,00 |
| 22.07.2024 | 4,55 | 4,69 | 3,75 | 3,81 | -15,33% | 321.462,00 |
| 19.07.2024 | 3,89 | 4,56 | 3,87 | 4,50 | 15,38% | 177.771,00 |
| 18.07.2024 | 3,65 | 4,12 | 3,64 | 3,90 | 7,14% | 188.420,00 |
| 17.07.2024 | 3,63 | 3,78 | 3,61 | 3,64 | -0,55% | 113.658,00 |
| 16.07.2024 | 3,44 | 3,78 | 3,38 | 3,66 | 8,61% | 161.088,00 |
| 15.07.2024 | 3,47 | 3,57 | 3,18 | 3,37 | -2,88% | 163.691,00 |
| 12.07.2024 | 3,31 | 3,55 | 3,16 | 3,47 | 6,44% | 116.350,00 |
| 11.07.2024 | 3,19 | 3,34 | 3,02 | 3,26 | 3,16% | 122.106,00 |
| 10.07.2024 | 2,99 | 3,22 | 2,83 | 3,16 | 6,76% | 83.634,00 |
| 09.07.2024 | 2,61 | 3,05 | 2,61 | 2,96 | 14,73% | 211.124,00 |
| 08.07.2024 | 2,49 | 2,66 | 2,42 | 2,58 | 6,61% | 98.066,00 |
| 05.07.2024 | 2,42 | 2,44 | 2,30 | 2,42 | 0,00% | 28.126,00 |
| 03.07.2024 | 2,39 | 2,48 | 2,36 | 2,42 | 0,83% | 21.732,00 |
| 02.07.2024 | 2,73 | 2,73 | 2,30 | 2,40 | -8,05% | 93.423,00 |
| 01.07.2024 | 2,66 | 2,71 | 2,55 | 2,61 | 1,16% | 41.943,00 |
| 28.06.2024 | 2,60 | 2,69 | 2,55 | 2,58 | 0,78% | 89.798,00 |
| 27.06.2024 | 2,67 | 2,74 | 2,55 | 2,56 | -3,40% | 46.750,00 |
| 26.06.2024 | 2,81 | 2,84 | 2,61 | 2,65 | -6,69% | 62.754,00 |
| 25.06.2024 | 2,91 | 3,02 | 2,75 | 2,84 | -1,05% | 65.632,00 |
| 24.06.2024 | 2,94 | 2,97 | 2,76 | 2,87 | 5,32% | 63.764,00 |
| 21.06.2024 | 2,77 | 2,78 | 2,62 | 2,73 | 0,55% | 39.842,00 |
| 20.06.2024 | 2,72 | 2,84 | 2,65 | 2,71 | -0,73% | 64.288,00 |
| 18.06.2024 | 3,00 | 3,06 | 2,61 | 2,73 | -14,95% | 208.733,00 |
| 17.06.2024 | 3,36 | 3,36 | 3,20 | 3,21 | -4,18% | 134.508,00 |
| 14.06.2024 | 3,76 | 4,48 | 3,10 | 3,35 | -7,71% | 677.332,00 |
| 13.06.2024 | 3,10 | 3,85 | 3,00 | 3,63 | 15,61% | 298.360,00 |