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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 4,51 | 4,69 | 4,20 | 4,25 | -5,76% | 29.791,00 |
| 24.07.2025 | 4,56 | 4,58 | 4,43 | 4,51 | -1,10% | 25.309,00 |
| 23.07.2025 | 4,51 | 4,75 | 4,45 | 4,56 | 1,56% | 40.470,00 |
| 22.07.2025 | 4,42 | 4,50 | 4,25 | 4,49 | 2,98% | 54.959,00 |
| 21.07.2025 | 4,45 | 4,48 | 4,25 | 4,36 | -2,46% | 34.508,00 |
| 18.07.2025 | 4,60 | 4,69 | 4,46 | 4,47 | -3,87% | 24.116,00 |
| 17.07.2025 | 4,59 | 4,74 | 4,55 | 4,65 | 1,09% | 12.667,00 |
| 16.07.2025 | 4,70 | 4,70 | 4,47 | 4,60 | 1,77% | 18.772,00 |
| 15.07.2025 | 4,58 | 4,72 | 4,51 | 4,52 | -3,83% | 21.678,00 |
| 14.07.2025 | 4,60 | 4,86 | 4,40 | 4,70 | 0,00% | 36.511,00 |
| 11.07.2025 | 4,86 | 4,91 | 4,63 | 4,70 | -3,69% | 41.411,00 |
| 10.07.2025 | 4,91 | 5,06 | 4,74 | 4,88 | -0,81% | 55.811,00 |
| 09.07.2025 | 4,28 | 4,92 | 4,28 | 4,92 | 13,76% | 69.020,00 |
| 08.07.2025 | 4,25 | 4,39 | 4,14 | 4,33 | 0,12% | 27.782,00 |
| 07.07.2025 | 4,48 | 4,62 | 4,05 | 4,32 | -3,79% | 53.636,00 |
| 03.07.2025 | 4,62 | 4,63 | 4,39 | 4,49 | -2,60% | 36.037,00 |
| 02.07.2025 | 4,53 | 4,64 | 4,35 | 4,61 | 2,90% | 34.517,00 |
| 01.07.2025 | 4,57 | 4,57 | 4,41 | 4,48 | -1,97% | 20.425,00 |
| 30.06.2025 | 4,48 | 4,64 | 4,35 | 4,57 | 3,16% | 31.142,00 |
| 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% | 53.128,00 |
| 25.06.2025 | 4,56 | 4,62 | 4,33 | 4,49 | 1,01% | 51.124,00 |
| 24.06.2025 | 4,07 | 4,60 | 4,01 | 4,44 | 11,00% | 112.537,00 |
| 23.06.2025 | 4,23 | 4,23 | 3,79 | 4,00 | -5,66% | 147.730,00 |
| 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% | 206.600,00 |
| 16.06.2025 | 4,85 | 5,05 | 4,54 | 4,67 | -0,43% | 92.676,00 |
| 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% | 145.136,00 |
| 11.06.2025 | 5,54 | 5,94 | 5,30 | 5,44 | -6,53% | 242.538,00 |
| 10.06.2025 | 5,72 | 6,59 | 5,70 | 5,82 | -1,85% | 412.449,00 |
| 09.06.2025 | 6,32 | 6,32 | 5,92 | 5,93 | 3,31% | 583.652,00 |
| 06.06.2025 | 5,17 | 6,45 | 5,08 | 5,74 | 9,54% | 969.512,00 |
| 05.06.2025 | 4,65 | 5,50 | 4,49 | 5,24 | 12,57% | 271.289,00 |
| 04.06.2025 | 4,06 | 4,73 | 4,00 | 4,66 | 10,31% | 264.075,00 |
| 03.06.2025 | 4,03 | 4,47 | 3,88 | 4,22 | 2,93% | 328.138,00 |
| 02.06.2025 | 5,16 | 5,23 | 4,05 | 4,10 | -21,90% | 717.837,00 |
| 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 | 0,02% | 46.294,00 |
| 28.05.2025 | 3,87 | 3,87 | 3,63 | 3,79 | 2,99% | 19.294,00 |
| 27.05.2025 | 3,62 | 3,86 | 3,43 | 3,68 | 0,55% | 44.898,00 |
| 23.05.2025 | 3,70 | 3,77 | 3,42 | 3,66 | -3,68% | 25.273,00 |
| 22.05.2025 | 3,62 | 3,97 | 3,32 | 3,80 | 4,68% | 66.954,00 |
| 21.05.2025 | 3,60 | 3,66 | 3,45 | 3,63 | -0,27% | 28.911,00 |