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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,72 | 2,72 | 2,55 | 2,67 | -0,74% | 27.937,00 |
| 03.09.2026 | 2,65 | 2,75 | 2,60 | 2,69 | -1,82% | 22.328,00 |
| 02.09.2026 | 2,80 | 2,80 | 2,57 | 2,74 | -0,72% | 28.339,00 |
| 01.09.2026 | 2,77 | 2,89 | 2,60 | 2,76 | -1,43% | 69.266,00 |
| 31.08.2026 | 2,90 | 2,91 | 2,55 | 2,80 | 7,69% | 214.854,00 |
| 28.08.2026 | 2,56 | 2,72 | 2,56 | 2,60 | -5,80% | 49.002,00 |
| 27.08.2026 | 2,85 | 2,85 | 2,76 | 2,76 | 2,22% | 2.270,00 |
| 26.08.2026 | 2,91 | 3,03 | 2,65 | 2,70 | -5,26% | 13.068,00 |
| 25.08.2026 | 3,03 | 3,03 | 2,66 | 2,85 | -5,00% | 7.043,00 |
| 24.08.2026 | 2,89 | 3,02 | 2,77 | 3,00 | 6,76% | 5.126,00 |
| 21.08.2026 | 2,86 | 3,10 | 2,80 | 2,81 | 1,81% | 2.690,00 |
| 20.08.2026 | 3,00 | 3,00 | 2,76 | 2,76 | -5,80% | 4.269,00 |
| 19.08.2026 | 2,73 | 2,93 | 2,73 | 2,93 | 2,81% | 2.413,00 |
| 18.08.2026 | 2,67 | 2,85 | 2,67 | 2,85 | 7,95% | 20.400,00 |
| 17.08.2026 | 2,76 | 2,86 | 2,61 | 2,64 | -4,35% | 19.700,00 |
| 14.08.2026 | 2,70 | 2,76 | 2,69 | 2,76 | 1,51% | 3.076,00 |
| 13.08.2026 | 2,69 | 2,87 | 2,65 | 2,72 | 1,08% | 4.891,00 |
| 12.08.2026 | 2,72 | 3,00 | 2,69 | 2,69 | -3,06% | 11.291,00 |
| 11.08.2026 | 2,73 | 2,85 | 2,73 | 2,78 | 2,32% | 4.591,00 |
| 10.08.2026 | 2,66 | 2,85 | 2,66 | 2,71 | 0,07% | 8.719,00 |
| 07.08.2026 | 2,85 | 2,85 | 2,71 | 2,71 | -2,87% | 6.691,00 |
| 06.08.2026 | 2,84 | 2,88 | 2,71 | 2,79 | 2,69% | 15.644,00 |
| 05.08.2026 | 2,82 | 2,97 | 2,72 | 2,72 | -1,56% | 4.642,00 |
| 04.08.2026 | 2,81 | 2,82 | 2,71 | 2,76 | 3,88% | 3.960,00 |
| 03.08.2026 | 2,78 | 2,88 | 2,63 | 2,66 | -5,78% | 5.068,00 |
| 31.07.2026 | 2,73 | 2,82 | 2,65 | 2,82 | 4,44% | 9.652,00 |
| 30.07.2026 | 2,75 | 2,77 | 2,68 | 2,70 | -1,82% | 7.123,00 |
| 29.07.2026 | 2,81 | 2,89 | 2,75 | 2,75 | -2,14% | 5.795,00 |
| 28.07.2026 | 2,84 | 2,91 | 2,81 | 2,81 | -0,25% | 16.044,00 |
| 27.07.2026 | 2,87 | 2,92 | 2,82 | 2,82 | -0,11% | 5.005,00 |
| 24.07.2026 | 2,86 | 3,04 | 2,82 | 2,82 | -1,40% | 2.696,00 |
| 23.07.2026 | 2,82 | 3,04 | 2,82 | 2,86 | 0,42% | 8.019,00 |
| 22.07.2026 | 2,90 | 2,99 | 2,82 | 2,85 | -2,47% | 14.717,00 |
| 21.07.2026 | 2,86 | 3,02 | 2,86 | 2,92 | 3,18% | 8.858,00 |
| 20.07.2026 | 2,91 | 3,06 | 2,83 | 2,83 | -2,41% | 27.859,00 |
| 17.07.2026 | 2,98 | 3,11 | 2,90 | 2,90 | -2,68% | 6.375,00 |
| 16.07.2026 | 3,07 | 3,07 | 2,90 | 2,98 | 2,41% | 7.370,00 |
| 15.07.2026 | 3,04 | 3,04 | 2,91 | 2,91 | -4,59% | 8.518,00 |
| 14.07.2026 | 3,08 | 3,11 | 2,90 | 3,05 | -1,61% | 8.876,00 |
| 13.07.2026 | 3,18 | 3,18 | 2,98 | 3,10 | 0,32% | 12.600,00 |
| 10.07.2026 | 2,91 | 3,09 | 2,80 | 3,09 | 1,98% | 7.393,00 |
| 09.07.2026 | 3,00 | 3,03 | 2,83 | 3,03 | 0,66% | 10.795,00 |
| 08.07.2026 | 2,79 | 3,05 | 2,75 | 3,01 | -4,66% | 221.991,00 |
| 07.07.2026 | 3,15 | 3,27 | 2,98 | 3,16 | 0,00% | 14.622,00 |
| 06.07.2026 | 3,25 | 3,28 | 3,15 | 3,16 | -3,90% | 13.484,00 |
| 02.07.2026 | 3,22 | 3,29 | 3,17 | 3,29 | 3,63% | 5.059,00 |
| 01.07.2026 | 3,12 | 3,18 | 3,09 | 3,17 | 1,60% | 15.158,00 |
| 30.06.2026 | 3,06 | 3,25 | 3,06 | 3,12 | 0,65% | 6.437,00 |
| 29.06.2026 | 3,25 | 3,25 | 3,06 | 3,10 | -2,05% | 10.915,00 |
| 26.06.2026 | 3,07 | 3,29 | 3,07 | 3,17 | 1,61% | 6.024,00 |
| 25.06.2026 | 3,31 | 3,31 | 2,98 | 3,12 | -7,57% | 20.253,00 |
| 24.06.2026 | 3,20 | 3,49 | 3,10 | 3,37 | 3,37% | 24.393,00 |
| 23.06.2026 | 3,23 | 3,45 | 3,23 | 3,26 | 0,62% | 74.173,00 |
| 22.06.2026 | 3,21 | 3,37 | 3,15 | 3,24 | 2,53% | 12.018,00 |
| 18.06.2026 | 3,02 | 3,32 | 3,02 | 3,16 | 4,64% | 7.860,00 |
| 17.06.2026 | 3,05 | 3,34 | 2,99 | 3,02 | -0,98% | 12.777,00 |
| 16.06.2026 | 3,20 | 3,20 | 3,05 | 3,05 | -6,01% | 11.163,00 |
| 15.06.2026 | 3,40 | 3,40 | 3,21 | 3,25 | -3,71% | 20.040,00 |
| 12.06.2026 | 3,40 | 3,60 | 3,37 | 3,37 | -2,88% | 51.292,00 |
| 11.06.2026 | 3,22 | 3,48 | 3,22 | 3,47 | 5,79% | 5.825,00 |
| 10.06.2026 | 3,20 | 3,29 | 3,19 | 3,28 | 2,18% | 4.859,00 |
| 09.06.2026 | 3,22 | 3,33 | 3,20 | 3,21 | -1,23% | 8.325,00 |
| 08.06.2026 | 3,20 | 3,27 | 2,99 | 3,25 | 0,62% | 13.259,00 |
| 05.06.2026 | 3,39 | 3,48 | 3,14 | 3,23 | -3,87% | 6.705,00 |
| 04.06.2026 | 3,25 | 3,36 | 3,18 | 3,36 | 2,44% | 20.921,00 |
| 03.06.2026 | 3,38 | 3,41 | 3,24 | 3,28 | -3,24% | 19.982,00 |
| 02.06.2026 | 3,41 | 3,41 | 3,28 | 3,39 | -2,59% | 22.316,00 |
| 01.06.2026 | 3,77 | 3,77 | 3,44 | 3,48 | -7,94% | 50.964,00 |
| 29.05.2026 | 3,60 | 3,95 | 3,46 | 3,78 | 5,29% | 106.770,00 |
| 28.05.2026 | 3,37 | 3,89 | 3,18 | 3,59 | 6,53% | 95.728,00 |
| 27.05.2026 | 3,30 | 3,37 | 3,02 | 3,37 | 6,65% | 96.487,00 |
| 26.05.2026 | 3,20 | 3,37 | 3,09 | 3,16 | 3,27% | 63.274,00 |
| 22.05.2026 | 2,92 | 3,06 | 2,87 | 3,06 | 6,99% | 55.391,00 |
| 21.05.2026 | 2,74 | 2,86 | 2,64 | 2,86 | 4,00% | 9.183,00 |
| 20.05.2026 | 2,63 | 2,87 | 2,62 | 2,75 | 4,56% | 62.338,00 |
| 19.05.2026 | 2,75 | 2,83 | 2,52 | 2,63 | -5,90% | 1.482.639,00 |
| 18.05.2026 | 2,97 | 3,03 | 2,73 | 2,80 | -6,21% | 27.628,00 |
| 15.05.2026 | 3,03 | 3,03 | 2,94 | 2,98 | -2,61% | 5.384,00 |
| 14.05.2026 | 3,10 | 3,13 | 3,00 | 3,06 | -2,24% | 12.701,00 |
| 13.05.2026 | 3,12 | 3,28 | 3,07 | 3,13 | 0,64% | 16.038,00 |
| 12.05.2026 | 3,02 | 3,11 | 3,00 | 3,11 | 4,36% | 22.629,00 |
| 11.05.2026 | 3,00 | 3,09 | 2,95 | 2,98 | -2,93% | 9.122,00 |
| 08.05.2026 | 3,14 | 3,18 | 3,00 | 3,07 | -0,97% | 12.773,00 |
| 07.05.2026 | 3,19 | 3,34 | 3,10 | 3,10 | -7,46% | 13.540,00 |
| 06.05.2026 | 3,03 | 3,45 | 2,98 | 3,35 | 10,20% | 71.963,00 |
| 05.05.2026 | 2,98 | 3,07 | 2,98 | 3,04 | 0,00% | 9.652,00 |
| 04.05.2026 | 3,10 | 3,10 | 2,93 | 3,04 | 6,18% | 29.353,00 |
| 01.05.2026 | 2,81 | 2,92 | 2,73 | 2,86 | 4,11% | 14.178,00 |
| 30.04.2026 | 3,09 | 3,09 | 2,61 | 2,75 | -10,42% | 77.861,00 |
| 29.04.2026 | 2,70 | 3,17 | 2,70 | 3,07 | 16,73% | 67.674,00 |
| 28.04.2026 | 2,39 | 2,83 | 2,39 | 2,63 | 17,73% | 117.180,00 |
| 27.04.2026 | 2,30 | 2,39 | 2,23 | 2,23 | -1,59% | 4.781,00 |
| 24.04.2026 | 2,30 | 2,30 | 2,20 | 2,27 | -1,30% | 11.152,00 |
| 23.04.2026 | 2,32 | 2,35 | 2,30 | 2,30 | 2,68% | 3.564,00 |
| 22.04.2026 | 2,38 | 2,38 | 2,24 | 2,24 | -3,32% | 8.840,00 |
| 21.04.2026 | 2,25 | 2,38 | 2,25 | 2,32 | -0,56% | 20.732,00 |
| 20.04.2026 | 2,41 | 2,47 | 2,33 | 2,33 | -4,90% | 28.535,00 |
| 17.04.2026 | 2,39 | 2,46 | 2,35 | 2,45 | 2,51% | 8.147,00 |
| 16.04.2026 | 2,36 | 2,51 | 2,35 | 2,39 | 0,42% | 6.449,00 |
| 15.04.2026 | 2,43 | 2,43 | 2,33 | 2,38 | 0,00% | 12.876,00 |