0,106$
-2,75%
Echtzeit-Aktienkurs BioLineRx Ltd
Bid:
Ask:
Aktienkurse zur BioLineRx Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 4,57 | 4,57 | 4,41 | 4,53 | -0,88% | 20.453,00 |
| 30.06.2025 | 4,48 | 4,64 | 4,35 | 4,57 | 3,16% | 31.244,00 |
| 27.06.2025 | 4,40 | 4,64 | 4,20 | 4,43 | 0,68% | 52.310,00 |
| 26.06.2025 | 4,55 | 4,55 | 4,25 | 4,40 | -1,90% | 54.334,00 |
| 25.06.2025 | 4,56 | 4,62 | 4,33 | 4,49 | 1,01% | 51.126,00 |
| 24.06.2025 | 4,07 | 4,60 | 4,01 | 4,44 | 11,00% | 113.191,00 |
| 23.06.2025 | 4,23 | 4,23 | 3,79 | 4,00 | -5,66% | 148.977,00 |
| 20.06.2025 | 4,62 | 4,67 | 4,15 | 4,24 | -7,22% | 91.266,00 |
| 18.06.2025 | 4,41 | 4,65 | 4,41 | 4,57 | 3,39% | 56.733,00 |
| 17.06.2025 | 4,63 | 4,93 | 4,34 | 4,42 | -5,35% | 207.112,00 |
| 16.06.2025 | 4,85 | 5,05 | 4,54 | 4,67 | -0,43% | 93.878,00 |
| 13.06.2025 | 5,18 | 5,27 | 4,53 | 4,69 | -11,34% | 166.126,00 |
| 12.06.2025 | 5,11 | 5,40 | 5,10 | 5,29 | -2,76% | 145.854,00 |
| 11.06.2025 | 5,54 | 5,94 | 5,30 | 5,44 | -6,53% | 258.338,00 |
| 10.06.2025 | 5,72 | 6,59 | 5,70 | 5,82 | -1,85% | 414.038,00 |
| 09.06.2025 | 6,32 | 6,32 | 5,92 | 5,93 | 3,31% | 590.537,00 |
| 06.06.2025 | 5,17 | 6,45 | 5,08 | 5,74 | 8,92% | 969.512,00 |
| 05.06.2025 | 4,65 | 5,50 | 4,49 | 5,27 | 13,21% | 274.697,00 |
| 04.06.2025 | 4,06 | 4,73 | 4,00 | 4,66 | 10,31% | 269.140,00 |
| 03.06.2025 | 4,03 | 4,47 | 3,88 | 4,22 | 2,93% | 336.613,00 |
| 02.06.2025 | 5,16 | 5,23 | 4,05 | 4,10 | -21,90% | 734.870,00 |
| 30.05.2025 | 5,87 | 7,77 | 4,90 | 5,25 | 38,49% | 36.539.061,00 |
| 29.05.2025 | 3,82 | 3,99 | 3,76 | 3,79 | 0,03% | 46.337,00 |
| 28.05.2025 | 3,87 | 3,87 | 3,63 | 3,79 | 2,99% | 19.295,00 |
| 27.05.2025 | 3,62 | 3,86 | 3,43 | 3,68 | 0,55% | 45.107,00 |
| 23.05.2025 | 3,70 | 3,78 | 3,42 | 3,66 | -3,68% | 25.273,00 |
| 22.05.2025 | 3,62 | 3,97 | 3,32 | 3,80 | 4,68% | 83.930,00 |
| 21.05.2025 | 3,60 | 3,66 | 3,45 | 3,63 | -0,27% | 29.068,00 |
| 20.05.2025 | 3,27 | 3,68 | 3,19 | 3,64 | 11,35% | 89.635,00 |
| 19.05.2025 | 3,07 | 3,29 | 3,07 | 3,27 | 0,90% | 12.757,00 |
| 16.05.2025 | 3,24 | 3,26 | 3,06 | 3,24 | 4,79% | 15.534,00 |
| 15.05.2025 | 3,09 | 3,16 | 3,01 | 3,09 | 0,06% | 12.858,00 |
| 14.05.2025 | 3,20 | 3,25 | 3,08 | 3,09 | -3,13% | 11.417,00 |
| 13.05.2025 | 3,15 | 3,24 | 3,11 | 3,19 | 3,24% | 11.368,00 |
| 12.05.2025 | 3,15 | 3,16 | 3,01 | 3,09 | -2,52% | 15.146,00 |
| 09.05.2025 | 3,16 | 3,35 | 3,13 | 3,17 | 0,41% | 6.278,00 |
| 08.05.2025 | 3,27 | 3,28 | 3,13 | 3,16 | -0,09% | 11.459,00 |
| 07.05.2025 | 3,14 | 3,22 | 3,14 | 3,16 | -3,66% | 8.931,00 |
| 06.05.2025 | 3,30 | 3,30 | 3,13 | 3,28 | 0,92% | 23.780,00 |
| 05.05.2025 | 3,43 | 3,43 | 3,24 | 3,25 | -5,52% | 18.435,00 |
| 02.05.2025 | 3,47 | 3,49 | 3,30 | 3,44 | 0,15% | 14.625,00 |
| 01.05.2025 | 3,48 | 3,49 | 3,30 | 3,44 | -1,01% | 14.791,00 |
| 30.04.2025 | 3,18 | 3,49 | 3,18 | 3,47 | 7,76% | 40.415,00 |
| 29.04.2025 | 3,24 | 3,30 | 3,16 | 3,22 | 1,10% | 10.657,00 |
| 28.04.2025 | 3,28 | 3,28 | 3,08 | 3,19 | -1,09% | 11.334,00 |
| 25.04.2025 | 3,06 | 3,28 | 3,06 | 3,22 | 7,26% | 34.558,00 |
| 24.04.2025 | 3,00 | 3,07 | 2,93 | 3,00 | 0,07% | 14.135,00 |
| 23.04.2025 | 2,89 | 3,09 | 2,87 | 3,00 | 3,45% | 17.041,00 |
| 22.04.2025 | 2,95 | 2,95 | 2,84 | 2,90 | 0,00% | 13.488,00 |
| 21.04.2025 | 2,82 | 2,94 | 2,80 | 2,90 | 0,69% | 14.948,00 |
| 17.04.2025 | 2,75 | 2,88 | 2,74 | 2,88 | 4,88% | 8.953,00 |
| 16.04.2025 | 2,88 | 2,95 | 2,74 | 2,75 | -2,62% | 57.826,00 |
| 15.04.2025 | 2,90 | 2,98 | 2,80 | 2,82 | -2,42% | 13.090,00 |
| 14.04.2025 | 2,87 | 2,90 | 2,77 | 2,89 | 5,09% | 17.803,00 |
| 11.04.2025 | 2,50 | 2,76 | 2,50 | 2,75 | 13,17% | 24.555,00 |
| 10.04.2025 | 2,65 | 2,70 | 2,35 | 2,43 | -7,81% | 11.281,00 |
| 09.04.2025 | 2,47 | 2,72 | 2,32 | 2,64 | 6,72% | 40.931,00 |
| 08.04.2025 | 2,62 | 2,62 | 2,30 | 2,47 | -1,98% | 38.176,00 |
| 07.04.2025 | 2,63 | 2,67 | 2,44 | 2,52 | -4,91% | 56.599,00 |
| 04.04.2025 | 2,84 | 2,90 | 2,58 | 2,65 | -9,86% | 55.819,00 |
| 03.04.2025 | 2,98 | 2,99 | 2,91 | 2,94 | -5,16% | 22.012,00 |
| 02.04.2025 | 2,86 | 3,12 | 2,85 | 3,10 | 6,16% | 30.214,00 |
| 01.04.2025 | 3,06 | 3,13 | 2,85 | 2,92 | -1,35% | 69.021,00 |
| 31.03.2025 | 3,18 | 3,18 | 2,94 | 2,96 | -2,95% | 53.813,00 |
| 28.03.2025 | 3,19 | 3,23 | 3,01 | 3,05 | -4,39% | 27.900,00 |
| 27.03.2025 | 3,18 | 3,33 | 3,13 | 3,19 | 0,63% | 16.974,00 |
| 26.03.2025 | 3,33 | 3,34 | 3,15 | 3,17 | -5,09% | 19.767,00 |
| 25.03.2025 | 3,42 | 3,45 | 3,23 | 3,34 | -2,34% | 15.952,00 |
| 24.03.2025 | 3,46 | 3,55 | 3,40 | 3,42 | -4,47% | 23.400,00 |
| 21.03.2025 | 3,39 | 3,61 | 3,29 | 3,58 | 4,68% | 20.221,00 |
| 20.03.2025 | 3,30 | 3,49 | 3,27 | 3,42 | 0,88% | 11.562,00 |
| 19.03.2025 | 3,22 | 3,39 | 3,14 | 3,39 | 6,60% | 24.623,00 |
| 18.03.2025 | 3,13 | 3,29 | 3,13 | 3,18 | -1,24% | 13.495,00 |
| 17.03.2025 | 3,23 | 3,29 | 3,12 | 3,22 | 1,90% | 34.460,00 |
| 14.03.2025 | 3,03 | 3,18 | 3,03 | 3,16 | 3,61% | 22.771,00 |
| 13.03.2025 | 3,10 | 3,18 | 3,01 | 3,05 | -4,98% | 18.649,00 |
| 12.03.2025 | 3,08 | 3,30 | 3,08 | 3,21 | 1,90% | 21.002,00 |
| 11.03.2025 | 3,06 | 3,15 | 3,01 | 3,15 | 0,00% | 32.093,00 |
| 10.03.2025 | 3,14 | 3,22 | 3,02 | 3,15 | -0,94% | 38.245,00 |
| 07.03.2025 | 3,20 | 3,20 | 3,10 | 3,18 | -0,62% | 24.519,00 |
| 06.03.2025 | 3,18 | 3,26 | 3,12 | 3,20 | -0,31% | 13.561,00 |
| 05.03.2025 | 3,14 | 3,29 | 3,06 | 3,21 | 4,56% | 33.373,00 |
| 04.03.2025 | 3,02 | 3,20 | 2,88 | 3,07 | -2,85% | 56.800,00 |
| 03.03.2025 | 3,35 | 3,35 | 3,11 | 3,16 | -5,67% | 60.798,00 |
| 28.02.2025 | 3,32 | 3,42 | 3,27 | 3,35 | 1,06% | 22.031,00 |
| 27.02.2025 | 3,46 | 3,53 | 3,29 | 3,32 | -4,19% | 33.506,00 |
| 26.02.2025 | 3,47 | 3,57 | 3,41 | 3,46 | -1,14% | 29.577,00 |
| 25.02.2025 | 3,77 | 3,78 | 3,30 | 3,50 | -4,63% | 55.251,00 |
| 24.02.2025 | 3,59 | 3,80 | 3,51 | 3,67 | 2,23% | 42.712,00 |
| 21.02.2025 | 3,90 | 3,92 | 3,54 | 3,59 | -7,47% | 106.674,00 |
| 20.02.2025 | 3,91 | 3,91 | 3,71 | 3,88 | 0,52% | 55.115,00 |
| 19.02.2025 | 4,12 | 4,17 | 3,78 | 3,86 | -6,08% | 101.479,00 |
| 18.02.2025 | 3,83 | 4,11 | 3,68 | 4,11 | 10,78% | 192.418,00 |
| 14.02.2025 | 3,51 | 3,86 | 3,44 | 3,71 | 5,70% | 110.671,00 |
| 13.02.2025 | 3,54 | 3,54 | 3,40 | 3,51 | -0,28% | 69.084,00 |
| 12.02.2025 | 3,36 | 3,58 | 3,35 | 3,52 | 3,83% | 75.526,00 |
| 11.02.2025 | 3,39 | 3,48 | 3,34 | 3,39 | 1,50% | 64.023,00 |
| 10.02.2025 | 3,36 | 3,39 | 3,27 | 3,34 | 0,30% | 54.844,00 |
| 07.02.2025 | 3,46 | 3,49 | 3,26 | 3,33 | -4,58% | 141.184,00 |
| 06.02.2025 | 3,61 | 3,74 | 3,45 | 3,49 | -3,86% | 76.914,00 |