59,250€
-2,87%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 25,00 |
| 06.05.2026 | 63,00 | 65,50 | 60,00 | 61,00 | -11,59% | - |
| 05.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 7,39% | 725,00 |
| 04.05.2026 | 64,25 | 64,50 | 64,25 | 64,25 | 1,98% | - |
| 30.04.2026 | 60,75 | 63,00 | 56,75 | 63,00 | 6,33% | - |
| 29.04.2026 | 60,75 | 62,25 | 56,50 | 59,25 | -1,25% | - |
| 28.04.2026 | 66,00 | 66,25 | 58,50 | 60,00 | -8,75% | - |
| 27.04.2026 | 63,25 | 71,00 | 61,50 | 65,75 | 3,14% | - |
| 23.04.2026 | 62,50 | 64,00 | 60,00 | 63,75 | 2,41% | - |
| 22.04.2026 | 64,75 | 66,00 | 59,00 | 62,25 | 0,00% | - |
| 21.04.2026 | 59,75 | 65,75 | 59,75 | 62,25 | 2,05% | - |
| 20.04.2026 | 62,50 | 65,25 | 59,00 | 61,00 | -4,69% | - |
| 17.04.2026 | 64,25 | 65,50 | 61,00 | 64,00 | -1,54% | - |
| 16.04.2026 | 67,75 | 71,25 | 64,00 | 65,00 | -4,41% | - |
| 15.04.2026 | 65,00 | 72,50 | 64,75 | 68,00 | 6,25% | - |
| 14.04.2026 | 63,00 | 67,75 | 63,00 | 64,00 | 1,19% | - |
| 13.04.2026 | 63,50 | 68,50 | 62,25 | 63,25 | -3,07% | - |
| 10.04.2026 | 61,50 | 68,25 | 60,00 | 65,25 | 6,10% | - |
| 09.04.2026 | 63,50 | 68,75 | 60,00 | 61,50 | -3,91% | - |
| 08.04.2026 | 62,50 | 68,50 | 60,25 | 64,00 | 0,39% | - |
| 07.04.2026 | 64,25 | 65,75 | 61,50 | 63,75 | -10,84% | - |
| 02.04.2026 | 71,50 | 71,75 | 71,50 | 71,50 | 1,42% | - |
| 01.04.2026 | 68,75 | 70,75 | 65,50 | 70,50 | 12,35% | - |
| 31.03.2026 | 60,75 | 65,25 | 60,25 | 62,75 | 0,80% | - |
| 30.03.2026 | 69,25 | 76,25 | 58,00 | 62,25 | -1,97% | - |
| 27.03.2026 | 67,75 | 76,50 | 63,50 | 63,50 | -4,51% | - |
| 26.03.2026 | 69,50 | 72,00 | 66,50 | 66,50 | -4,66% | - |
| 25.03.2026 | 71,25 | 72,25 | 66,25 | 69,75 | -3,13% | - |
| 24.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 5,88% | 12,00 |
| 23.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -1,81% | 2,00 |
| 20.03.2026 | 69,50 | 69,50 | 69,25 | 69,25 | 1,09% | - |
| 19.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -8,67% | 5,00 |
| 18.03.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 6,38% | 1,00 |
| 17.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -7,24% | 2,00 |
| 13.03.2026 | 75,50 | 76,25 | 69,25 | 76,00 | -8,43% | - |
| 12.03.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 7,10% | 22,00 |
| 11.03.2026 | 67,00 | 79,25 | 66,75 | 77,50 | 32,48% | - |
| 10.03.2026 | 74,00 | 74,00 | 58,50 | 58,50 | -10,00% | 20,00 |
| 09.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 17,00 |
| 06.03.2026 | 68,00 | 74,25 | 63,75 | 65,00 | -7,47% | - |
| 05.03.2026 | 75,75 | 76,25 | 65,75 | 70,25 | -16,37% | - |
| 04.03.2026 | 84,25 | 84,25 | 84,00 | 84,00 | 18,31% | - |
| 03.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -12,88% | 655,00 |
| 02.03.2026 | 79,00 | 83,00 | 79,00 | 81,50 | 7,95% | 244,00 |
| 27.02.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 0,67% | 264,00 |
| 26.02.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -1,32% | 40,00 |
| 25.02.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 12,59% | 40,00 |
| 24.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | 12,00 |
| 23.02.2026 | 70,75 | 74,50 | 66,75 | 67,50 | -7,53% | - |
| 20.02.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 4,29% | 7,00 |
| 19.02.2026 | 70,00 | 72,00 | 70,00 | 70,00 | 1,45% | 506,00 |
| 18.02.2026 | 62,50 | 69,75 | 61,25 | 69,00 | 15,00% | - |
| 17.02.2026 | 56,50 | 61,25 | 53,75 | 60,00 | 6,67% | - |
| 13.02.2026 | 64,25 | 64,25 | 53,50 | 56,25 | -0,44% | - |
| 12.02.2026 | 55,00 | 58,00 | 54,50 | 56,50 | 2,73% | - |
| 11.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | 100,00 |
| 10.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,12% | 100,00 |
| 09.02.2026 | 55,75 | 55,75 | 50,95 | 51,90 | -2,72% | - |
| 06.02.2026 | 54,75 | 55,50 | 52,45 | 53,35 | -4,73% | - |
| 05.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 7,69% | 136,00 |
| 04.02.2026 | 56,25 | 56,25 | 52,00 | 52,00 | -2,16% | - |
| 03.02.2026 | 54,75 | 54,75 | 53,15 | 53,15 | -1,57% | - |
| 02.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 6,09% | 100,00 |
| 30.01.2026 | 50,55 | 50,90 | 50,45 | 50,90 | -0,20% | - |
| 29.01.2026 | 53,00 | 53,50 | 49,85 | 51,00 | 1,59% | - |
| 28.01.2026 | 49,10 | 51,40 | 48,45 | 50,20 | -0,10% | - |
| 27.01.2026 | 48,20 | 50,45 | 47,70 | 50,25 | -0,50% | - |
| 26.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,92% | 45,00 |
| 23.01.2026 | 48,80 | 52,25 | 42,50 | 49,55 | 7,72% | - |
| 22.01.2026 | 43,80 | 46,00 | 43,80 | 46,00 | -14,81% | 86,00 |
| 21.01.2026 | 61,75 | 63,50 | 49,80 | 54,00 | -8,47% | - |
| 20.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,42% | 3,00 |
| 16.01.2026 | 58,75 | 59,75 | 58,25 | 59,25 | -2,47% | - |
| 15.01.2026 | 55,75 | 60,75 | 55,75 | 60,75 | 10,45% | - |
| 14.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 80,00 |
| 13.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 4,31% | 6,00 |
| 12.01.2026 | 49,35 | 60,00 | 48,75 | 52,25 | 11,41% | - |
| 08.01.2026 | 45,50 | 47,60 | 44,00 | 46,90 | 6,59% | - |
| 07.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 13,99% | 35,00 |
| 06.01.2026 | 37,60 | 38,60 | 37,20 | 38,60 | 4,89% | - |
| 05.01.2026 | 36,00 | 37,40 | 36,00 | 36,80 | 2,79% | - |
| 02.01.2026 | 35,90 | 35,90 | 35,80 | 35,80 | -6,77% | - |
| 30.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,63% | 70,00 |
| 29.12.2025 | 35,60 | 37,20 | 34,10 | 36,70 | 3,09% | - |
| 23.12.2025 | 35,70 | 36,10 | 34,60 | 35,60 | 7,88% | - |
| 22.12.2025 | 36,00 | 36,00 | 33,00 | 33,00 | -10,33% | 10,00 |
| 19.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 6,00 |
| 17.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 727,00 |
| 16.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,42% | 1.268,00 |
| 11.12.2025 | 36,00 | 36,10 | 34,50 | 35,30 | 1,44% | - |
| 09.12.2025 | 36,10 | 36,20 | 34,20 | 34,80 | 1,16% | - |
| 05.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 2,00 |
| 04.12.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 8,02% | - |
| 03.12.2025 | 33,40 | 33,60 | 31,90 | 32,40 | -2,41% | - |
| 02.12.2025 | 33,20 | 34,10 | 32,70 | 33,20 | -0,30% | - |
| 01.12.2025 | 36,70 | 37,50 | 31,60 | 33,30 | -10,24% | - |
| 28.11.2025 | 35,10 | 39,50 | 34,40 | 37,10 | 7,85% | - |
| 26.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -6,52% | 4,00 |
| 25.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 14,64% | 17,00 |
| 24.11.2025 | 31,80 | 33,20 | 29,80 | 32,10 | -0,93% | - |