64,000€
7,56%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 61,00 | 64,50 | 58,25 | 63,50 | 3,67% | - |
| 28.09.2026 | 58,50 | 63,00 | 58,00 | 61,25 | 7,46% | - |
| 25.09.2026 | 53,50 | 57,25 | 53,50 | 57,00 | 6,05% | - |
| 24.09.2026 | 52,25 | 55,75 | 50,50 | 53,75 | 2,38% | - |
| 23.09.2026 | 53,25 | 54,50 | 51,05 | 52,50 | -1,41% | - |
| 22.09.2026 | 51,70 | 56,00 | 51,10 | 53,25 | 3,40% | - |
| 21.09.2026 | 52,50 | 52,75 | 51,00 | 51,50 | -6,79% | - |
| 18.09.2026 | 56,25 | 56,75 | 54,00 | 55,25 | -2,21% | - |
| 17.09.2026 | 55,75 | 57,25 | 54,25 | 56,50 | 5,61% | - |
| 16.09.2026 | 55,75 | 56,75 | 52,50 | 53,50 | -4,04% | - |
| 15.09.2026 | 56,25 | 59,25 | 55,50 | 55,75 | -0,45% | - |
| 14.09.2026 | 57,00 | 59,00 | 55,00 | 56,00 | -2,61% | - |
| 11.09.2026 | 57,75 | 59,25 | 57,25 | 57,50 | 0,44% | - |
| 10.09.2026 | 59,75 | 61,50 | 57,25 | 57,25 | -4,18% | - |
| 09.09.2026 | 59,50 | 61,50 | 58,50 | 59,75 | 0,00% | - |
| 08.09.2026 | 59,25 | 60,75 | 58,25 | 59,75 | 0,42% | - |
| 07.09.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 04.09.2026 | 60,25 | 62,25 | 59,00 | 59,00 | -2,88% | - |
| 03.09.2026 | 61,00 | 63,25 | 59,75 | 60,75 | -0,82% | - |
| 02.09.2026 | 60,00 | 62,50 | 58,25 | 61,25 | 0,41% | - |
| 01.09.2026 | 59,50 | 63,00 | 59,25 | 61,00 | 2,52% | - |
| 31.08.2026 | 59,25 | 61,25 | 57,25 | 59,50 | 0,42% | - |
| 28.08.2026 | 62,50 | 65,00 | 57,25 | 59,25 | -7,42% | - |
| 27.08.2026 | 68,25 | 69,75 | 63,25 | 64,00 | -5,54% | - |
| 26.08.2026 | 70,00 | 70,75 | 65,75 | 67,75 | -1,45% | - |
| 25.08.2026 | 66,25 | 70,75 | 64,00 | 68,75 | 3,38% | - |
| 24.08.2026 | 66,75 | 72,75 | 65,00 | 66,50 | -2,56% | - |
| 21.08.2026 | 67,25 | 68,75 | 66,00 | 68,25 | 1,11% | - |
| 20.08.2026 | 67,25 | 69,75 | 66,00 | 67,50 | -1,82% | - |
| 19.08.2026 | 68,25 | 70,25 | 65,75 | 68,75 | -1,43% | - |
| 18.08.2026 | 71,50 | 72,50 | 69,25 | 69,75 | -2,79% | - |
| 17.08.2026 | 73,00 | 76,75 | 69,00 | 71,75 | -5,90% | - |
| 14.08.2026 | 73,00 | 78,50 | 71,50 | 76,25 | 5,17% | - |
| 13.08.2026 | 62,00 | 73,75 | 62,00 | 72,50 | 16,47% | - |
| 12.08.2026 | 67,50 | 70,25 | 61,00 | 62,25 | -8,46% | - |
| 11.08.2026 | 73,50 | 74,75 | 67,50 | 68,00 | -7,80% | - |
| 10.08.2026 | 76,25 | 78,25 | 72,50 | 73,75 | 1,37% | - |
| 07.08.2026 | 75,25 | 77,25 | 70,75 | 72,75 | -4,59% | - |
| 06.08.2026 | 76,25 | 80,50 | 75,50 | 76,25 | 0,33% | - |
| 05.08.2026 | 73,50 | 77,75 | 63,00 | 76,00 | 5,92% | - |
| 04.08.2026 | 71,50 | 73,75 | 69,75 | 71,75 | 0,35% | - |
| 03.08.2026 | 71,50 | 74,50 | 69,75 | 71,50 | 0,00% | - |
| 31.07.2026 | 74,50 | 78,50 | 70,75 | 71,50 | -2,72% | - |
| 30.07.2026 | 72,00 | 74,75 | 70,50 | 73,50 | 2,44% | - |
| 29.07.2026 | 73,00 | 75,00 | 69,25 | 71,75 | -1,03% | - |
| 28.07.2026 | 70,25 | 74,25 | 68,25 | 72,50 | 1,40% | - |
| 27.07.2026 | 72,50 | 75,50 | 68,00 | 71,50 | -1,04% | - |
| 24.07.2026 | 70,75 | 73,25 | 67,25 | 72,25 | 2,12% | - |
| 23.07.2026 | 70,50 | 78,25 | 70,25 | 70,75 | -3,74% | - |
| 22.07.2026 | 78,75 | 82,25 | 73,50 | 73,50 | -6,07% | - |
| 21.07.2026 | 70,50 | 78,75 | 68,75 | 78,25 | 10,60% | - |
| 20.07.2026 | 72,50 | 74,00 | 68,25 | 70,75 | -0,70% | - |
| 17.07.2026 | 67,75 | 76,50 | 66,25 | 71,25 | 2,89% | - |
| 16.07.2026 | 67,25 | 71,75 | 63,25 | 69,25 | 2,97% | - |
| 15.07.2026 | 66,00 | 69,00 | 64,75 | 67,25 | 2,67% | - |
| 14.07.2026 | 64,75 | 66,75 | 63,50 | 65,50 | 0,00% | - |
| 13.07.2026 | 64,75 | 67,50 | 64,25 | 65,50 | 1,55% | - |
| 10.07.2026 | 66,75 | 69,00 | 64,00 | 64,50 | -3,01% | - |
| 09.07.2026 | 65,75 | 68,25 | 64,25 | 66,50 | 2,31% | - |
| 08.07.2026 | 68,50 | 68,75 | 64,00 | 65,00 | -0,38% | - |
| 07.07.2026 | 64,75 | 67,50 | 64,00 | 65,25 | 0,38% | - |
| 06.07.2026 | 65,00 | 68,00 | 64,00 | 65,00 | 0,39% | - |
| 03.07.2026 | 64,75 | 65,75 | 64,50 | 64,75 | 1,17% | - |
| 02.07.2026 | 63,25 | 66,75 | 62,75 | 64,00 | 1,99% | - |
| 01.07.2026 | 64,75 | 68,00 | 62,75 | 62,75 | -4,20% | - |
| 30.06.2026 | 65,25 | 67,00 | 63,25 | 65,50 | 1,16% | - |
| 29.06.2026 | 64,75 | 67,00 | 63,75 | 64,75 | 0,39% | - |
| 26.06.2026 | 63,75 | 70,50 | 63,00 | 64,50 | 0,00% | - |
| 25.06.2026 | 64,50 | 67,50 | 64,25 | 64,50 | -0,39% | - |
| 24.06.2026 | 62,50 | 70,75 | 62,25 | 64,75 | -0,38% | - |
| 23.06.2026 | 64,50 | 67,00 | 62,75 | 65,00 | 0,39% | - |
| 22.06.2026 | 65,00 | 67,75 | 63,50 | 64,75 | 3,60% | - |
| 19.06.2026 | 65,00 | 65,00 | 62,50 | 62,50 | -3,10% | - |
| 18.06.2026 | 61,50 | 65,00 | 60,25 | 64,50 | 4,03% | - |
| 17.06.2026 | 62,75 | 64,25 | 60,25 | 62,00 | -1,98% | - |
| 16.06.2026 | 63,75 | 66,50 | 61,75 | 63,25 | -0,39% | - |
| 15.06.2026 | 63,75 | 65,00 | 61,75 | 63,50 | -0,39% | - |
| 12.06.2026 | 65,25 | 67,00 | 61,50 | 63,75 | -0,78% | - |
| 11.06.2026 | 63,75 | 67,00 | 62,50 | 64,25 | 0,78% | - |
| 10.06.2026 | 65,75 | 68,00 | 60,25 | 63,75 | -5,56% | - |
| 09.06.2026 | 69,50 | 69,50 | 62,25 | 67,50 | -2,88% | - |
| 08.06.2026 | 67,25 | 70,00 | 61,00 | 69,50 | 1,46% | - |
| 05.06.2026 | 64,00 | 68,75 | 59,75 | 68,50 | 7,87% | - |
| 04.06.2026 | 61,50 | 65,75 | 58,25 | 63,50 | 4,96% | - |
| 03.06.2026 | 63,50 | 67,00 | 58,75 | 60,50 | -3,59% | - |
| 02.06.2026 | 60,25 | 64,50 | 58,75 | 62,75 | 0,40% | - |
| 01.06.2026 | 63,50 | 67,25 | 57,00 | 62,50 | -1,96% | - |
| 29.05.2026 | 64,75 | 70,50 | 63,00 | 63,75 | -2,67% | - |
| 28.05.2026 | 63,50 | 66,00 | 57,75 | 65,50 | 4,80% | - |
| 27.05.2026 | 64,00 | 66,75 | 57,05 | 62,50 | -0,40% | - |
| 26.05.2026 | 66,50 | 70,75 | 60,00 | 62,75 | -5,64% | - |
| 25.05.2026 | 66,25 | 66,50 | 65,25 | 66,50 | 2,31% | - |
| 22.05.2026 | 59,00 | 69,00 | 47,60 | 65,00 | 8,79% | - |
| 21.05.2026 | 56,25 | 61,75 | 53,25 | 59,75 | 5,29% | - |
| 20.05.2026 | 54,75 | 58,50 | 54,50 | 56,75 | 0,44% | - |
| 19.05.2026 | 58,50 | 59,75 | 53,30 | 56,50 | -3,42% | - |
| 18.05.2026 | 62,00 | 62,50 | 55,75 | 58,50 | -4,49% | - |
| 15.05.2026 | 59,00 | 62,75 | 57,50 | 61,25 | 5,15% | - |
| 14.05.2026 | 62,50 | 63,50 | 50,60 | 58,25 | -7,54% | - |
| 13.05.2026 | 57,25 | 63,50 | 51,50 | 63,00 | 8,15% | - |