56,314$
-11,62%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,03 | 63,00 | 53,56 | 56,16 | -11,86% | 44.837,00 |
| 11.11.2026 | 62,99 | 63,72 | 62,00 | 63,72 | 3,09% | 16.178,00 |
| 10.11.2026 | 61,37 | 62,80 | 61,00 | 61,81 | -0,31% | 9.812,00 |
| 09.11.2026 | 61,63 | 64,70 | 61,21 | 62,00 | 1,62% | 20.814,00 |
| 06.11.2026 | 62,75 | 65,25 | 60,01 | 61,01 | -3,17% | 28.778,00 |
| 05.11.2026 | 66,00 | 66,50 | 63,00 | 63,01 | -4,53% | 9.429,00 |
| 04.11.2026 | 63,82 | 67,50 | 63,30 | 66,00 | 2,58% | 40.353,00 |
| 03.11.2026 | 67,59 | 68,00 | 64,34 | 64,34 | -1,30% | 44.942,00 |
| 02.11.2026 | 68,35 | 68,35 | 63,98 | 65,19 | -4,62% | 55.993,00 |
| 30.10.2026 | 69,49 | 71,98 | 66,95 | 68,35 | 0,50% | 33.518,00 |
| 29.10.2026 | 69,10 | 71,40 | 68,01 | 68,01 | -0,25% | 24.759,00 |
| 28.10.2026 | 68,31 | 69,51 | 65,50 | 68,18 | -0,01% | 25.636,00 |
| 27.10.2026 | 72,00 | 72,00 | 68,05 | 68,19 | -2,07% | 38.786,00 |
| 26.10.2026 | 70,89 | 71,50 | 68,30 | 69,63 | 0,26% | 47.643,00 |
| 23.10.2026 | 67,37 | 70,63 | 67,13 | 69,45 | 3,46% | 57.769,00 |
| 22.10.2026 | 65,69 | 67,40 | 63,53 | 67,13 | 0,44% | 46.233,00 |
| 21.10.2026 | 66,44 | 69,36 | 64,50 | 66,84 | 2,55% | 60.527,00 |
| 20.10.2026 | 64,73 | 66,98 | 64,54 | 65,17 | 0,29% | 45.177,00 |
| 19.10.2026 | 67,39 | 67,39 | 64,06 | 64,98 | 1,14% | 13.887,00 |
| 16.10.2026 | 69,10 | 69,10 | 62,66 | 64,25 | -6,48% | 71.842,00 |
| 15.10.2026 | 70,00 | 70,00 | 67,51 | 68,70 | -1,15% | 41.235,00 |
| 14.10.2026 | 69,78 | 71,67 | 68,07 | 69,50 | 1,76% | 27.916,00 |
| 13.10.2026 | 72,81 | 72,81 | 68,30 | 68,30 | -5,66% | 33.736,00 |
| 12.10.2026 | 71,77 | 73,11 | 69,50 | 72,40 | 0,88% | 29.046,00 |
| 09.10.2026 | 69,85 | 72,37 | 68,78 | 71,77 | 3,04% | 31.468,00 |
| 08.10.2026 | 70,46 | 70,92 | 66,52 | 69,65 | -3,19% | 40.976,00 |
| 07.10.2026 | 74,97 | 75,07 | 71,28 | 71,95 | -4,88% | 31.333,00 |
| 06.10.2026 | 78,95 | 79,50 | 73,95 | 75,64 | -4,27% | 43.975,00 |
| 05.10.2026 | 71,20 | 79,01 | 71,20 | 79,01 | 9,74% | 29.249,00 |
| 02.10.2026 | 72,88 | 74,35 | 70,84 | 72,00 | -1,37% | 44.373,00 |
| 01.10.2026 | 74,42 | 74,42 | 70,75 | 73,00 | -2,25% | 32.763,00 |
| 30.09.2026 | 73,33 | 77,67 | 72,87 | 74,68 | 3,36% | 39.182,00 |
| 29.09.2026 | 69,96 | 72,79 | 69,20 | 72,25 | 3,47% | 30.675,00 |
| 28.09.2026 | 66,72 | 72,00 | 66,72 | 69,83 | 4,45% | 57.954,00 |
| 25.09.2026 | 61,25 | 67,29 | 61,05 | 66,85 | 10,06% | 26.066,00 |
| 24.09.2026 | 59,57 | 62,63 | 58,42 | 60,74 | 0,76% | 66.870,00 |
| 23.09.2026 | 61,00 | 61,77 | 58,73 | 60,28 | -1,62% | 70.679,00 |
| 22.09.2026 | 58,79 | 63,70 | 58,79 | 61,27 | 2,87% | 79.722,00 |
| 21.09.2026 | 59,83 | 60,00 | 58,30 | 59,56 | -0,73% | 29.773,00 |
| 18.09.2026 | 64,17 | 64,61 | 60,00 | 60,00 | -7,03% | 45.864,00 |
| 17.09.2026 | 62,65 | 65,44 | 62,64 | 64,54 | 1,73% | 45.142,00 |
| 16.09.2026 | 64,46 | 64,46 | 60,98 | 63,44 | -1,14% | 54.461,00 |
| 15.09.2026 | 64,25 | 66,50 | 64,00 | 64,17 | -1,04% | 59.130,00 |
| 14.09.2026 | 65,69 | 66,39 | 64,02 | 64,85 | -1,66% | 27.927,00 |
| 11.09.2026 | 67,42 | 67,62 | 65,61 | 65,94 | -1,27% | 25.000,00 |
| 10.09.2026 | 69,40 | 69,57 | 66,10 | 66,79 | -3,45% | 84.211,00 |
| 09.09.2026 | 70,99 | 70,99 | 68,42 | 69,18 | 0,01% | 47.707,00 |
| 08.09.2026 | 69,06 | 70,20 | 67,79 | 69,17 | -0,50% | 38.594,00 |
| 04.09.2026 | 70,17 | 70,80 | 68,39 | 69,52 | -0,83% | 29.627,00 |
| 03.09.2026 | 71,33 | 72,99 | 69,84 | 70,10 | -0,47% | 58.072,00 |
| 02.09.2026 | 69,48 | 72,09 | 68,00 | 70,43 | 1,31% | 97.700,00 |
| 01.09.2026 | 70,26 | 72,76 | 69,02 | 69,52 | 0,01% | 130.155,00 |
| 31.08.2026 | 67,77 | 70,93 | 66,75 | 69,51 | 1,02% | 111.451,00 |
| 28.08.2026 | 76,00 | 76,00 | 66,15 | 68,81 | -5,18% | 147.790,00 |
| 27.08.2026 | 80,45 | 80,70 | 71,97 | 72,57 | -7,41% | 58.814,00 |
| 26.08.2026 | 81,20 | 81,80 | 77,22 | 78,38 | -3,91% | 68.606,00 |
| 25.08.2026 | 78,88 | 82,19 | 78,88 | 81,57 | 6,88% | 55.997,00 |
| 24.08.2026 | 76,99 | 78,41 | 75,38 | 76,32 | -1,81% | 59.798,00 |
| 21.08.2026 | 81,92 | 81,92 | 77,17 | 77,73 | 0,05% | 33.317,00 |
| 20.08.2026 | 78,47 | 81,00 | 76,87 | 77,69 | -1,78% | 28.595,00 |
| 19.08.2026 | 79,45 | 83,21 | 78,71 | 79,10 | -1,16% | 33.326,00 |
| 18.08.2026 | 82,93 | 83,60 | 80,03 | 80,03 | -3,47% | 35.583,00 |
| 17.08.2026 | 85,16 | 90,50 | 81,05 | 82,91 | -2,10% | 109.954,00 |
| 14.08.2026 | 83,69 | 90,79 | 83,69 | 84,69 | 1,05% | 79.403,00 |
| 13.08.2026 | 71,85 | 84,60 | 71,80 | 83,81 | 17,25% | 77.883,00 |
| 12.08.2026 | 80,41 | 80,41 | 70,81 | 71,48 | -7,77% | 52.302,00 |
| 11.08.2026 | 84,00 | 84,40 | 77,48 | 77,50 | -8,72% | 49.834,00 |
| 10.08.2026 | 89,42 | 90,72 | 83,81 | 84,90 | -3,52% | 84.320,00 |
| 07.08.2026 | 88,78 | 88,78 | 81,37 | 88,00 | 1,35% | 46.381,00 |
| 06.08.2026 | 88,78 | 90,00 | 86,37 | 86,83 | -0,97% | 86.129,00 |
| 05.08.2026 | 85,89 | 89,67 | 85,61 | 87,68 | 3,04% | 66.813,00 |
| 04.08.2026 | 83,60 | 85,40 | 81,07 | 85,09 | 3,45% | 40.096,00 |
| 03.08.2026 | 83,27 | 84,32 | 81,54 | 82,25 | 0,00% | 87.190,00 |
| 31.07.2026 | 86,83 | 90,40 | 82,25 | 82,25 | -3,45% | 74.059,00 |
| 30.07.2026 | 83,21 | 85,80 | 81,49 | 85,19 | 3,20% | 42.339,00 |
| 29.07.2026 | 84,23 | 85,69 | 79,84 | 82,55 | -1,85% | 54.348,00 |
| 28.07.2026 | 77,51 | 84,10 | 77,10 | 84,10 | 4,49% | 53.147,00 |
| 27.07.2026 | 82,36 | 85,99 | 79,77 | 80,49 | -1,79% | 47.208,00 |
| 24.07.2026 | 79,92 | 83,70 | 77,10 | 81,96 | 2,89% | 24.518,00 |
| 23.07.2026 | 84,19 | 87,72 | 79,66 | 79,66 | -5,50% | 30.823,00 |
| 22.07.2026 | 91,70 | 93,74 | 83,62 | 84,30 | -5,39% | 43.328,00 |
| 21.07.2026 | 79,31 | 90,20 | 79,31 | 89,10 | 10,00% | 57.850,00 |
| 20.07.2026 | 83,64 | 84,45 | 79,41 | 81,00 | -2,64% | 77.581,00 |
| 17.07.2026 | 77,68 | 86,90 | 77,68 | 83,20 | 7,02% | 40.555,00 |
| 16.07.2026 | 77,51 | 82,01 | 74,55 | 77,75 | 0,30% | 101.921,00 |
| 15.07.2026 | 76,44 | 78,22 | 76,16 | 77,51 | 3,06% | 31.117,00 |
| 14.07.2026 | 74,25 | 75,23 | 72,28 | 75,21 | 2,03% | 18.890,00 |
| 13.07.2026 | 74,93 | 75,51 | 73,50 | 73,72 | -0,32% | 23.193,00 |
| 10.07.2026 | 75,23 | 78,28 | 73,53 | 73,95 | -3,33% | 54.150,00 |
| 09.07.2026 | 75,00 | 76,99 | 74,09 | 76,50 | 3,14% | 24.843,00 |
| 08.07.2026 | 79,00 | 79,00 | 73,01 | 74,17 | -3,46% | 41.387,00 |
| 07.07.2026 | 74,05 | 77,00 | 73,70 | 76,83 | 2,81% | 24.448,00 |
| 06.07.2026 | 71,00 | 77,01 | 71,00 | 74,73 | 0,97% | 21.105,00 |
| 02.07.2026 | 73,80 | 74,79 | 71,57 | 74,01 | 3,58% | 28.669,00 |
| 01.07.2026 | 75,00 | 75,13 | 71,45 | 71,45 | -0,40% | 20.003,00 |
| 30.06.2026 | 73,03 | 75,60 | 70,85 | 71,74 | -4,09% | 30.577,00 |
| 29.06.2026 | 72,10 | 75,66 | 72,10 | 74,80 | 1,77% | 15.314,00 |
| 26.06.2026 | 73,71 | 80,25 | 70,40 | 73,50 | 1,87% | 28.551,00 |
| 25.06.2026 | 76,35 | 76,75 | 70,76 | 72,15 | -1,70% | 16.816,00 |
| 24.06.2026 | 76,43 | 80,79 | 71,26 | 73,40 | 1,38% | 45.012,00 |