69,203$
0,05%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 70,99 | 70,99 | 68,42 | 69,18 | 0,01% | 47.501,00 |
| 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 |
| 23.06.2026 | 72,95 | 74,70 | 71,69 | 72,40 | -0,78% | 14.440,00 |
| 22.06.2026 | 73,91 | 76,20 | 72,97 | 72,97 | -2,15% | 36.984,00 |
| 19.06.2026 | 74,37 | 74,58 | 74,05 | 74,58 | 0,16% | - |
| 18.06.2026 | 71,98 | 74,69 | 69,54 | 74,46 | 5,56% | 17.591,00 |
| 17.06.2026 | 71,79 | 72,48 | 70,10 | 70,54 | -3,20% | 26.052,00 |
| 16.06.2026 | 73,02 | 76,00 | 71,90 | 72,87 | -0,90% | 50.880,00 |
| 15.06.2026 | 73,55 | 74,34 | 71,63 | 73,53 | 0,12% | 33.850,00 |
| 12.06.2026 | 76,88 | 76,88 | 71,50 | 73,44 | -2,14% | 44.669,00 |
| 11.06.2026 | 75,99 | 76,99 | 71,74 | 75,05 | 0,26% | 45.005,00 |
| 10.06.2026 | 76,80 | 76,80 | 70,45 | 74,85 | -1,80% | 21.488,00 |
| 09.06.2026 | 80,98 | 80,99 | 73,04 | 76,22 | -4,73% | 42.602,00 |
| 08.06.2026 | 77,80 | 80,78 | 75,50 | 80,00 | 2,59% | 59.535,00 |
| 05.06.2026 | 73,80 | 79,26 | 73,80 | 77,98 | 4,85% | 23.703,00 |
| 04.06.2026 | 70,25 | 75,75 | 70,25 | 74,37 | 2,99% | 69.024,00 |
| 03.06.2026 | 73,20 | 77,98 | 71,51 | 72,21 | -2,65% | 27.045,00 |
| 02.06.2026 | 72,00 | 74,54 | 71,22 | 74,18 | 12,39% | 13.080,00 |
| 01.06.2026 | 71,94 | 75,45 | 66,00 | 66,00 | -10,64% | 40.029,00 |
| 29.05.2026 | 78,76 | 81,53 | 72,45 | 73,86 | -3,11% | 38.921,00 |
| 28.05.2026 | 74,00 | 77,00 | 67,50 | 76,23 | 5,44% | 77.794,00 |
| 27.05.2026 | 75,39 | 77,24 | 72,30 | 72,30 | -3,60% | 29.102,00 |
| 26.05.2026 | 79,72 | 81,35 | 71,00 | 75,00 | -2,25% | 79.982,00 |
| 22.05.2026 | 69,95 | 76,83 | 67,21 | 76,73 | 9,93% | 76.841,00 |
| 21.05.2026 | 65,03 | 71,10 | 63,22 | 69,80 | 10,09% | 63.554,00 |
| 20.05.2026 | 64,50 | 65,66 | 63,18 | 63,40 | 0,14% | 21.619,00 |
| 19.05.2026 | 67,83 | 67,83 | 62,50 | 63,31 | -4,25% | 12.541,00 |
| 18.05.2026 | 70,61 | 71,55 | 64,96 | 66,12 | -9,08% | 13.589,00 |
| 15.05.2026 | 68,72 | 73,00 | 68,49 | 72,72 | 8,96% | 16.217,00 |
| 14.05.2026 | 74,00 | 74,00 | 66,74 | 66,74 | -8,64% | 7.989,00 |
| 13.05.2026 | 66,17 | 74,80 | 66,00 | 73,05 | 7,43% | 14.718,00 |
| 12.05.2026 | 68,45 | 69,90 | 65,97 | 68,00 | -2,83% | 22.007,00 |
| 11.05.2026 | 71,97 | 73,00 | 69,88 | 69,98 | -1,24% | 16.051,00 |
| 08.05.2026 | 68,00 | 71,00 | 68,00 | 70,86 | 1,90% | 11.288,00 |
| 07.05.2026 | 71,00 | 71,00 | 67,63 | 69,54 | -2,61% | 9.041,00 |
| 06.05.2026 | 76,10 | 76,10 | 70,79 | 71,40 | -3,21% | 16.001,00 |
| 05.05.2026 | 79,00 | 80,54 | 73,77 | 73,77 | -5,06% | 42.254,00 |
| 04.05.2026 | 77,25 | 78,53 | 73,50 | 77,70 | 2,76% | 11.550,00 |
| 01.05.2026 | 75,14 | 79,20 | 73,00 | 75,61 | 2,12% | 10.948,00 |
| 30.04.2026 | 71,07 | 77,20 | 70,90 | 74,04 | 3,70% | 16.618,00 |
| 29.04.2026 | 71,90 | 73,50 | 68,25 | 71,40 | 0,68% | 26.566,00 |
| 28.04.2026 | 76,00 | 76,00 | 67,35 | 70,92 | -7,90% | 37.235,00 |
| 27.04.2026 | 78,00 | 79,03 | 71,10 | 77,00 | 2,90% | 20.992,00 |
| 24.04.2026 | 74,80 | 83,25 | 73,76 | 74,83 | 3,50% | 36.589,00 |
| 23.04.2026 | 70,40 | 73,10 | 69,90 | 72,30 | -1,61% | 53.519,00 |
| 22.04.2026 | 75,01 | 75,59 | 70,52 | 73,48 | -3,18% | 29.462,00 |
| 21.04.2026 | 72,50 | 76,43 | 70,00 | 75,89 | 8,41% | 18.125,00 |
| 20.04.2026 | 75,00 | 75,00 | 69,61 | 70,00 | -5,24% | 26.390,00 |