0,106$
-2,75%
Echtzeit-Aktienkurs Bioline RX Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bioline RX Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,02 | 3,10 | 2,87 | 2,98 | -1,00% | 21.080,00 |
| 16.12.2025 | 3,13 | 3,17 | 3,01 | 3,01 | -5,23% | 23.277,00 |
| 15.12.2025 | 3,22 | 3,36 | 3,17 | 3,18 | -4,05% | 36.113,00 |
| 12.12.2025 | 3,19 | 3,31 | 3,14 | 3,31 | 2,48% | 10.949,00 |
| 11.12.2025 | 3,26 | 3,29 | 3,16 | 3,23 | -2,42% | 14.943,00 |
| 10.12.2025 | 3,30 | 3,33 | 3,16 | 3,31 | 1,85% | 50.799,00 |
| 09.12.2025 | 3,32 | 3,36 | 3,24 | 3,25 | -2,11% | 30.933,00 |
| 08.12.2025 | 3,19 | 3,43 | 3,16 | 3,32 | -1,78% | 43.363,00 |
| 05.12.2025 | 3,37 | 3,38 | 3,25 | 3,38 | 3,78% | 6.398,00 |
| 04.12.2025 | 3,30 | 3,39 | 3,20 | 3,26 | 1,15% | 14.446,00 |
| 03.12.2025 | 3,38 | 3,39 | 3,16 | 3,22 | 0,63% | 14.700,00 |
| 02.12.2025 | 3,38 | 3,40 | 3,12 | 3,20 | -4,19% | 20.871,00 |
| 01.12.2025 | 3,40 | 3,50 | 3,12 | 3,34 | -3,75% | 38.773,00 |
| 28.11.2025 | 3,40 | 3,56 | 3,40 | 3,47 | 0,73% | 9.702,00 |
| 26.11.2025 | 3,54 | 3,58 | 3,36 | 3,45 | -2,96% | 19.778,00 |
| 25.11.2025 | 3,50 | 3,86 | 3,38 | 3,55 | 1,43% | 83.253,00 |
| 24.11.2025 | 3,43 | 3,50 | 3,30 | 3,50 | 7,69% | 52.433,00 |
| 21.11.2025 | 3,20 | 3,47 | 3,20 | 3,25 | -3,85% | 19.173,00 |
| 20.11.2025 | 3,34 | 3,53 | 3,22 | 3,38 | 1,50% | 24.631,00 |
| 19.11.2025 | 3,44 | 3,44 | 3,14 | 3,33 | 3,74% | 42.047,00 |
| 18.11.2025 | 3,36 | 3,36 | 3,14 | 3,21 | -5,31% | 17.974,00 |
| 17.11.2025 | 3,29 | 3,44 | 3,25 | 3,39 | 4,95% | 30.930,00 |
| 14.11.2025 | 3,40 | 3,45 | 3,23 | 3,23 | -6,92% | 31.303,00 |
| 13.11.2025 | 3,45 | 3,50 | 3,42 | 3,47 | -0,29% | 28.720,00 |
| 12.11.2025 | 3,40 | 3,48 | 3,36 | 3,48 | 4,19% | 9.952,00 |
| 11.11.2025 | 3,46 | 3,52 | 3,31 | 3,34 | -2,91% | 11.824,00 |
| 10.11.2025 | 3,34 | 3,49 | 3,27 | 3,44 | 5,20% | 24.914,00 |
| 07.11.2025 | 3,33 | 3,43 | 3,10 | 3,27 | -1,80% | 36.383,00 |
| 06.11.2025 | 3,49 | 3,49 | 3,31 | 3,33 | -4,31% | 6.454,00 |
| 05.11.2025 | 3,40 | 3,50 | 3,34 | 3,48 | 5,45% | 10.931,00 |
| 04.11.2025 | 3,41 | 3,54 | 3,30 | 3,30 | -4,90% | 16.877,00 |
| 03.11.2025 | 3,56 | 3,56 | 3,35 | 3,47 | 0,00% | 23.354,00 |
| 31.10.2025 | 3,40 | 3,56 | 3,34 | 3,47 | 0,58% | 29.608,00 |
| 30.10.2025 | 3,54 | 3,75 | 3,45 | 3,45 | -1,43% | 33.349,00 |
| 29.10.2025 | 3,65 | 3,77 | 3,50 | 3,50 | -4,89% | 28.437,00 |
| 28.10.2025 | 3,67 | 3,88 | 3,65 | 3,68 | -2,13% | 21.040,00 |
| 27.10.2025 | 3,86 | 3,90 | 3,64 | 3,76 | 1,08% | 48.288,00 |
| 24.10.2025 | 3,62 | 3,79 | 3,62 | 3,72 | 1,64% | 15.940,00 |
| 23.10.2025 | 3,68 | 3,72 | 3,55 | 3,66 | -1,08% | 27.247,00 |
| 22.10.2025 | 3,78 | 3,78 | 3,51 | 3,70 | 1,37% | 27.522,00 |
| 21.10.2025 | 3,77 | 3,85 | 3,64 | 3,65 | -2,41% | 10.179,00 |
| 20.10.2025 | 3,73 | 3,83 | 3,65 | 3,74 | 0,27% | 47.422,00 |
| 17.10.2025 | 3,82 | 3,87 | 3,71 | 3,73 | -2,36% | 11.100,00 |
| 16.10.2025 | 4,00 | 4,07 | 3,80 | 3,82 | -0,52% | 11.642,00 |
| 15.10.2025 | 4,05 | 4,09 | 3,82 | 3,84 | -4,48% | 28.809,00 |
| 14.10.2025 | 3,74 | 4,02 | 3,74 | 4,02 | 4,42% | 12.384,00 |
| 13.10.2025 | 3,89 | 4,15 | 3,70 | 3,85 | -1,53% | 20.353,00 |
| 10.10.2025 | 4,12 | 4,16 | 3,75 | 3,91 | -6,46% | 19.223,00 |
| 09.10.2025 | 4,50 | 4,50 | 4,18 | 4,18 | -5,00% | 24.859,00 |
| 08.10.2025 | 4,52 | 4,54 | 4,33 | 4,40 | -0,90% | 39.475,00 |
| 07.10.2025 | 4,45 | 4,56 | 4,04 | 4,44 | 5,21% | 82.720,00 |
| 06.10.2025 | 4,00 | 4,34 | 4,00 | 4,22 | 8,21% | 58.127,00 |
| 02.10.2025 | 3,92 | 4,13 | 3,73 | 3,90 | 0,78% | 24.130,00 |
| 01.10.2025 | 3,78 | 3,88 | 3,70 | 3,87 | 2,38% | 15.268,00 |
| 30.09.2025 | 3,87 | 4,25 | 3,57 | 3,78 | 0,53% | 72.575,00 |
| 29.09.2025 | 4,01 | 4,02 | 3,75 | 3,76 | -2,08% | 481.373,00 |
| 26.09.2025 | 3,66 | 3,86 | 3,65 | 3,84 | 1,32% | 26.984,00 |
| 25.09.2025 | 3,75 | 3,82 | 3,55 | 3,79 | 0,26% | 34.073,00 |
| 24.09.2025 | 3,74 | 3,88 | 3,68 | 3,78 | 1,07% | 10.836,00 |
| 23.09.2025 | 3,89 | 3,89 | 3,72 | 3,74 | -3,36% | 17.573,00 |
| 22.09.2025 | 3,85 | 3,88 | 3,79 | 3,87 | 2,93% | 19.943,00 |
| 19.09.2025 | 3,87 | 3,89 | 3,74 | 3,76 | -2,84% | 18.811,00 |
| 18.09.2025 | 3,75 | 3,89 | 3,75 | 3,87 | 2,93% | 16.250,00 |
| 17.09.2025 | 3,68 | 3,89 | 3,68 | 3,76 | -3,34% | 20.677,00 |
| 16.09.2025 | 3,87 | 3,95 | 3,72 | 3,89 | 3,73% | 12.048,00 |
| 15.09.2025 | 4,03 | 4,03 | 3,68 | 3,75 | -7,18% | 43.425,00 |
| 12.09.2025 | 4,02 | 4,11 | 3,87 | 4,04 | 0,75% | 16.584,00 |
| 11.09.2025 | 3,98 | 4,08 | 3,81 | 4,01 | -5,42% | 23.625,00 |
| 10.09.2025 | 3,65 | 4,36 | 3,65 | 4,24 | 16,16% | 149.441,00 |
| 09.09.2025 | 3,54 | 3,65 | 3,54 | 3,65 | 0,27% | 26.158,00 |
| 08.09.2025 | 3,67 | 3,69 | 3,54 | 3,64 | -0,82% | 24.164,00 |
| 05.09.2025 | 3,55 | 3,69 | 3,46 | 3,67 | 3,38% | 8.257,00 |
| 04.09.2025 | 3,64 | 3,69 | 3,42 | 3,55 | -2,20% | 37.256,00 |
| 03.09.2025 | 3,66 | 3,74 | 3,57 | 3,63 | -3,20% | 9.725,00 |
| 02.09.2025 | 3,75 | 3,75 | 3,50 | 3,75 | -1,06% | 29.845,00 |
| 29.08.2025 | 3,64 | 3,79 | 3,58 | 3,79 | 3,84% | 7.910,00 |
| 28.08.2025 | 3,77 | 3,77 | 3,56 | 3,65 | -0,82% | 23.355,00 |
| 27.08.2025 | 3,70 | 3,81 | 3,62 | 3,68 | 1,94% | 20.262,00 |
| 26.08.2025 | 3,85 | 3,85 | 3,46 | 3,61 | -6,23% | 80.171,00 |
| 25.08.2025 | 3,86 | 3,88 | 3,70 | 3,85 | 2,94% | 28.850,00 |
| 22.08.2025 | 3,52 | 3,92 | 3,52 | 3,74 | 4,18% | 51.310,00 |
| 21.08.2025 | 3,63 | 3,69 | 3,55 | 3,59 | -2,97% | 13.400,00 |
| 20.08.2025 | 3,95 | 3,95 | 3,50 | 3,70 | -1,07% | 28.060,00 |
| 19.08.2025 | 3,83 | 3,94 | 3,70 | 3,74 | -2,35% | 55.787,00 |
| 18.08.2025 | 3,76 | 3,83 | 3,68 | 3,83 | 3,23% | 14.966,00 |
| 15.08.2025 | 3,65 | 3,81 | 3,62 | 3,71 | -1,59% | 19.357,00 |
| 14.08.2025 | 3,85 | 3,94 | 3,58 | 3,77 | -4,31% | 52.793,00 |
| 13.08.2025 | 3,81 | 3,94 | 3,66 | 3,94 | 5,07% | 65.858,00 |
| 12.08.2025 | 3,75 | 3,85 | 3,58 | 3,75 | 0,81% | 18.941,00 |
| 11.08.2025 | 3,64 | 3,76 | 3,60 | 3,72 | 4,49% | 29.821,00 |
| 08.08.2025 | 3,63 | 3,63 | 3,35 | 3,56 | -2,47% | 48.594,00 |
| 07.08.2025 | 3,90 | 3,92 | 3,52 | 3,65 | -6,17% | 35.940,00 |
| 06.08.2025 | 3,90 | 3,93 | 3,69 | 3,89 | 0,00% | 102.025,00 |
| 05.08.2025 | 3,86 | 4,17 | 3,86 | 3,89 | 1,30% | 60.725,00 |
| 04.08.2025 | 3,87 | 4,01 | 3,84 | 3,84 | -0,78% | 22.966,00 |
| 01.08.2025 | 3,85 | 3,97 | 3,71 | 3,87 | -2,76% | 17.850,00 |
| 31.07.2025 | 4,02 | 4,08 | 3,80 | 3,98 | -0,75% | 21.347,00 |
| 30.07.2025 | 4,20 | 4,32 | 3,96 | 4,01 | -2,91% | 48.990,00 |
| 29.07.2025 | 4,31 | 4,31 | 4,03 | 4,13 | -0,72% | 23.039,00 |
| 28.07.2025 | 4,30 | 4,38 | 4,04 | 4,16 | -2,12% | 43.795,00 |