67,774$
-0,02%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 71,60 | 73,50 | 62,08 | 67,20 | -11,72% | 25.850,00 |
| 12.02.2026 | 65,39 | 76,80 | 65,28 | 76,12 | 15,16% | 24.718,00 |
| 11.02.2026 | 66,00 | 69,80 | 62,23 | 66,10 | 1,69% | 27.040,00 |
| 10.02.2026 | 64,80 | 65,50 | 63,57 | 65,00 | -0,41% | 16.700,00 |
| 09.02.2026 | 62,70 | 65,50 | 60,55 | 65,27 | -0,78% | 48.177,00 |
| 06.02.2026 | 64,20 | 65,78 | 63,38 | 65,78 | 1,67% | 8.174,00 |
| 05.02.2026 | 64,10 | 67,78 | 60,12 | 64,70 | -1,90% | 15.713,00 |
| 04.02.2026 | 64,80 | 66,50 | 59,00 | 65,95 | -0,23% | 26.476,00 |
| 03.02.2026 | 64,85 | 66,10 | 62,44 | 66,10 | 2,47% | 32.885,00 |
| 02.02.2026 | 63,20 | 67,85 | 57,51 | 64,51 | 0,44% | 48.046,00 |
| 30.01.2026 | 59,20 | 65,00 | 58,47 | 64,22 | 5,54% | 61.739,00 |
| 29.01.2026 | 60,09 | 63,69 | 60,09 | 60,85 | -4,17% | 51.189,00 |
| 28.01.2026 | 64,90 | 65,12 | 57,81 | 63,50 | 7,63% | 30.815,00 |
| 27.01.2026 | 56,42 | 60,35 | 56,42 | 59,00 | 2,90% | 5.586,00 |
| 26.01.2026 | 60,62 | 65,17 | 55,51 | 57,34 | -1,88% | 31.230,00 |
| 23.01.2026 | 53,62 | 63,03 | 48,26 | 58,44 | 1,63% | 25.494,00 |
| 22.01.2026 | 63,01 | 63,01 | 52,07 | 57,50 | -8,74% | 23.105,00 |
| 21.01.2026 | 73,60 | 75,00 | 59,34 | 63,01 | -12,61% | 28.545,00 |
| 20.01.2026 | 69,98 | 74,25 | 67,91 | 72,10 | 3,74% | 10.790,00 |
| 16.01.2026 | 68,00 | 71,04 | 67,50 | 69,50 | 1,74% | 9.023,00 |
| 15.01.2026 | 69,33 | 71,99 | 64,75 | 68,31 | 0,77% | 19.141,00 |
| 14.01.2026 | 62,43 | 67,79 | 60,20 | 67,79 | 7,71% | 15.854,00 |
| 13.01.2026 | 63,00 | 64,99 | 60,80 | 62,94 | -0,08% | 27.062,00 |
| 12.01.2026 | 58,00 | 66,20 | 58,00 | 62,99 | 8,60% | 23.562,00 |
| 09.01.2026 | 55,50 | 59,00 | 53,71 | 58,00 | 4,17% | 15.638,00 |
| 08.01.2026 | 52,90 | 56,00 | 51,00 | 55,68 | 4,58% | 14.123,00 |
| 07.01.2026 | 46,23 | 54,54 | 46,00 | 53,24 | 15,84% | 20.706,00 |
| 06.01.2026 | 44,98 | 45,96 | 44,75 | 45,96 | 4,01% | 7.842,00 |
| 05.01.2026 | 44,17 | 44,30 | 43,00 | 44,19 | 4,84% | 8.790,00 |
| 02.01.2026 | 43,75 | 43,75 | 41,68 | 42,15 | 0,02% | 17.475,00 |
| 31.12.2025 | 42,53 | 43,30 | 41,66 | 42,14 | -0,75% | 37.903,00 |
| 30.12.2025 | 42,70 | 44,09 | 40,61 | 42,46 | -4,67% | 93.963,00 |
| 29.12.2025 | 42,00 | 44,54 | 40,10 | 44,54 | 6,43% | 36.278,00 |
| 26.12.2025 | 41,60 | 44,99 | 41,02 | 41,85 | -3,86% | 28.808,00 |
| 24.12.2025 | 44,70 | 44,70 | 42,94 | 43,53 | 0,83% | 10.101,00 |
| 23.12.2025 | 41,18 | 44,00 | 41,18 | 43,17 | 2,40% | 17.020,00 |
| 22.12.2025 | 43,11 | 43,11 | 40,99 | 42,16 | 0,00% | 21.702,00 |
| 19.12.2025 | 43,12 | 43,12 | 38,91 | 42,16 | -1,38% | 6.749,00 |
| 18.12.2025 | 41,81 | 42,75 | 41,75 | 42,75 | 3,89% | 4.369,00 |
| 17.12.2025 | 43,00 | 43,00 | 39,26 | 41,15 | -2,31% | 13.608,00 |
| 16.12.2025 | 44,04 | 44,04 | 41,58 | 42,13 | -1,51% | 9.480,00 |
| 15.12.2025 | 41,47 | 42,77 | 40,75 | 42,77 | 9,64% | 14.622,00 |
| 12.12.2025 | 42,04 | 44,43 | 38,30 | 39,01 | -7,78% | 12.094,00 |
| 11.12.2025 | 44,00 | 44,00 | 39,05 | 42,30 | 0,00% | 10.192,00 |
| 10.12.2025 | 41,08 | 43,36 | 38,37 | 42,30 | 5,42% | 10.471,00 |
| 09.12.2025 | 43,88 | 43,90 | 40,13 | 40,13 | -4,44% | 10.191,00 |
| 08.12.2025 | 39,46 | 42,00 | 39,46 | 41,99 | 3,68% | 6.788,00 |
| 05.12.2025 | 41,00 | 41,00 | 38,31 | 40,50 | -0,49% | 16.548,00 |
| 04.12.2025 | 39,33 | 40,70 | 39,25 | 40,70 | 2,31% | 19.339,00 |
| 03.12.2025 | 37,30 | 40,00 | 37,30 | 39,78 | 2,72% | 30.152,00 |
| 02.12.2025 | 38,96 | 39,07 | 38,73 | 38,73 | 0,14% | 6.250,00 |
| 01.12.2025 | 42,00 | 42,11 | 34,47 | 38,67 | -8,83% | 48.085,00 |
| 28.11.2025 | 41,96 | 45,47 | 40,57 | 42,42 | 4,24% | 22.838,00 |
| 26.11.2025 | 39,98 | 42,00 | 38,13 | 40,69 | 0,76% | 8.028,00 |
| 25.11.2025 | 41,70 | 42,00 | 38,95 | 40,39 | -3,29% | 12.083,00 |
| 24.11.2025 | 37,00 | 41,85 | 34,77 | 41,76 | 13,94% | 17.872,00 |
| 21.11.2025 | 37,49 | 37,49 | 36,33 | 36,65 | 2,52% | 3.795,00 |
| 20.11.2025 | 37,18 | 37,95 | 34,10 | 35,75 | -0,80% | 24.523,00 |
| 19.11.2025 | 32,51 | 36,24 | 32,51 | 36,04 | 1,81% | 14.499,00 |
| 18.11.2025 | 35,70 | 35,90 | 32,67 | 35,40 | -1,67% | 9.352,00 |
| 17.11.2025 | 34,99 | 36,40 | 34,25 | 36,00 | 5,88% | 8.487,00 |
| 14.11.2025 | 35,53 | 35,53 | 33,92 | 34,00 | -4,43% | 15.919,00 |
| 13.11.2025 | 28,81 | 38,37 | 28,81 | 35,58 | 12,94% | 114.961,00 |
| 12.11.2025 | 31,50 | 31,92 | 29,91 | 31,50 | -1,20% | 49.311,00 |
| 11.11.2025 | 31,97 | 32,12 | 29,95 | 31,88 | -1,69% | 10.813,00 |
| 10.11.2025 | 30,10 | 36,05 | 30,10 | 32,43 | 5,86% | 18.098,00 |
| 07.11.2025 | 29,94 | 31,43 | 29,94 | 30,64 | -4,28% | 4.481,00 |
| 06.11.2025 | 33,66 | 33,66 | 31,00 | 32,01 | -2,13% | 7.176,00 |
| 05.11.2025 | 32,49 | 33,00 | 30,00 | 32,70 | -2,39% | 4.618,00 |
| 04.11.2025 | 34,01 | 35,50 | 30,85 | 33,50 | -5,63% | 11.665,00 |
| 03.11.2025 | 34,60 | 39,00 | 34,60 | 35,50 | 2,90% | 7.773,00 |
| 31.10.2025 | 36,50 | 36,50 | 34,50 | 34,50 | -6,76% | 14.886,00 |
| 30.10.2025 | 37,00 | 37,74 | 36,92 | 37,00 | 0,00% | 5.850,00 |
| 29.10.2025 | 37,50 | 39,00 | 35,51 | 37,00 | 0,41% | 14.247,00 |
| 28.10.2025 | 40,50 | 42,00 | 36,75 | 36,85 | -7,44% | 23.624,00 |
| 27.10.2025 | 40,94 | 41,00 | 39,50 | 39,81 | 2,08% | 8.814,00 |
| 24.10.2025 | 40,15 | 41,95 | 38,44 | 39,00 | -2,26% | 18.016,00 |
| 23.10.2025 | 40,00 | 41,99 | 38,25 | 39,90 | 2,05% | 8.038,00 |
| 22.10.2025 | 39,65 | 39,80 | 38,01 | 39,10 | -2,25% | 7.520,00 |
| 21.10.2025 | 41,40 | 43,53 | 38,25 | 40,00 | 0,43% | 11.815,00 |
| 20.10.2025 | 39,90 | 39,90 | 37,00 | 39,83 | -1,68% | 7.775,00 |
| 16.10.2025 | 42,75 | 42,75 | 40,50 | 40,51 | -2,99% | 14.683,00 |
| 15.10.2025 | 41,60 | 42,96 | 40,35 | 41,76 | 5,06% | 11.868,00 |
| 14.10.2025 | 38,00 | 39,75 | 34,20 | 39,75 | -0,50% | 15.286,00 |
| 13.10.2025 | 39,45 | 40,45 | 37,60 | 39,95 | 2,46% | 13.096,00 |
| 10.10.2025 | 39,98 | 39,98 | 37,73 | 38,99 | -1,66% | 10.797,00 |
| 09.10.2025 | 39,32 | 42,32 | 39,05 | 39,65 | 0,84% | 4.693,00 |
| 08.10.2025 | 41,26 | 42,58 | 38,00 | 39,32 | -4,07% | 11.853,00 |
| 07.10.2025 | 41,45 | 46,71 | 34,80 | 40,99 | -4,45% | 28.537,00 |
| 06.10.2025 | 35,00 | 52,26 | 35,00 | 42,90 | 23,28% | 80.720,00 |
| 03.10.2025 | 30,79 | 36,05 | 28,50 | 34,80 | 17,97% | 22.795,00 |
| 02.10.2025 | 29,86 | 29,86 | 27,00 | 29,50 | 0,00% | 4.325,00 |
| 01.10.2025 | 30,32 | 30,32 | 27,95 | 29,50 | 1,20% | 3.531,00 |
| 30.09.2025 | 28,00 | 29,15 | 28,00 | 29,15 | 1,43% | 7.486,00 |
| 29.09.2025 | 28,61 | 30,43 | 28,61 | 28,74 | -0,86% | 15.214,00 |
| 26.09.2025 | 27,76 | 28,99 | 27,76 | 28,99 | 3,57% | 7.318,00 |
| 25.09.2025 | 27,11 | 28,07 | 27,11 | 27,99 | 0,68% | 3.603,00 |
| 24.09.2025 | 28,28 | 29,01 | 27,44 | 27,80 | -3,51% | 7.749,00 |
| 23.09.2025 | 27,61 | 29,08 | 27,01 | 28,81 | 2,86% | 24.302,00 |
| 22.09.2025 | 30,68 | 30,68 | 27,00 | 28,01 | -8,16% | 14.517,00 |