0,645€
1,57%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 13.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -7,87% | - |
| 10.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 9,88% | 4,00 |
| 09.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 08.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 07.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 29,63% | - |
| 06.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 7,14% | 64,00 |
| 03.10.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 5,88% | 80,00 |
| 02.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 24.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -8,80% | - |
| 22.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 15,74% | - |
| 19.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 12,50% | - |
| 18.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 16.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 15.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 11.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -7,94% | - |
| 10.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 09.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | 43,00 |
| 08.09.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 6,19% | 21,00 |
| 05.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 17,10% | - |
| 04.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 03.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 02.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 01.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 29.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 28.08.2025 | 18,10 | 18,20 | 17,80 | 17,80 | -11,00% | 38,00 |
| 27.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 11,73% | 33,00 |
| 26.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 25.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 22.08.2025 | 21,40 | 21,40 | 18,90 | 18,90 | 29,45% | 5,00 |
| 20.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 9,77% | - |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 18.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 11.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 08.08.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 13,64% | 25,00 |
| 07.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 06.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 01.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 31.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 30.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 29.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 12,85% | - |
| 28.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -1,65% | - |
| 25.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 12,35% | - |
| 24.07.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 7,28% | - |
| 23.07.2025 | 7,55 | 7,55 | 7,55 | 7,55 | 7,09% | - |
| 22.07.2025 | 7,05 | 7,05 | 7,05 | 7,05 | 5,22% | - |
| 21.07.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -3,60% | - |
| 18.07.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 0,72% | - |
| 17.07.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 3,76% | - |
| 16.07.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -1,48% | - |
| 15.07.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 0,75% | - |
| 14.07.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -1,47% | - |
| 11.07.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 12,40% | - |
| 10.07.2025 | 6,05 | 6,05 | 6,05 | 6,05 | 5,22% | - |
| 09.07.2025 | 5,75 | 5,75 | 5,75 | 5,75 | -3,36% | - |
| 08.07.2025 | 5,95 | 5,95 | 5,95 | 5,95 | -2,46% | - |
| 07.07.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,83% | - |
| 04.07.2025 | 6,05 | 6,05 | 6,05 | 6,05 | -0,82% | - |
| 03.07.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 1,67% | - |
| 02.07.2025 | 6,00 | 6,00 | 6,00 | 6,00 | -0,83% | - |
| 01.07.2025 | 6,05 | 6,05 | 6,05 | 6,05 | 1,68% | - |
| 30.06.2025 | 5,95 | 5,95 | 5,95 | 5,95 | -0,83% | - |
| 27.06.2025 | 6,00 | 6,00 | 6,00 | 6,00 | -0,83% | - |
| 26.06.2025 | 6,05 | 6,05 | 6,05 | 6,05 | 0,83% | - |
| 25.06.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 0,84% | - |
| 24.06.2025 | 5,95 | 5,95 | 5,95 | 5,95 | 0,85% | - |
| 23.06.2025 | 5,90 | 5,90 | 5,90 | 5,90 | 3,51% | - |
| 20.06.2025 | 5,70 | 5,70 | 5,70 | 5,70 | -12,98% | - |
| 19.06.2025 | 5,80 | 6,55 | 5,80 | 6,55 | 11,02% | 30,00 |
| 18.06.2025 | 5,90 | 5,90 | 5,90 | 5,90 | 7,27% | - |
| 17.06.2025 | 5,50 | 5,50 | 5,50 | 5,50 | -3,51% | - |
| 16.06.2025 | 5,70 | 5,70 | 5,70 | 5,70 | -20,83% | - |
| 13.06.2025 | 7,20 | 7,20 | 7,20 | 7,20 | 30,91% | - |
| 12.06.2025 | 5,50 | 5,50 | 5,50 | 5,50 | 2,80% | - |
| 11.06.2025 | 5,35 | 5,35 | 5,35 | 5,35 | -2,73% | - |
| 10.06.2025 | 5,50 | 5,50 | 5,50 | 5,50 | -1,79% | - |
| 09.06.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 0,90% | - |
| 06.06.2025 | 5,55 | 5,55 | 5,55 | 5,55 | -2,63% | - |
| 05.06.2025 | 5,70 | 5,70 | 5,70 | 5,70 | 0,00% | - |
| 04.06.2025 | 5,70 | 5,70 | 5,70 | 5,70 | 1,79% | - |
| 03.06.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 0,00% | - |
| 02.06.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 0,00% | - |
| 30.05.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 4,67% | - |
| 29.05.2025 | 5,35 | 5,35 | 5,35 | 5,35 | -7,76% | - |
| 28.05.2025 | 5,80 | 5,80 | 5,80 | 5,80 | -0,85% | - |
| 27.05.2025 | 5,85 | 5,85 | 5,85 | 5,85 | -1,68% | - |