Echtzeit-Aktienkurs PolyPid Ltd
Bid:
Ask:
Aktienkurse zur PolyPid Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,50 | 3,68 | 3,22 | 3,22 | -8,00% | 32.751,00 |
| 19.12.2024 | 2,98 | 3,55 | 2,98 | 3,50 | 21,87% | 34.822,00 |
| 18.12.2024 | 2,59 | 2,98 | 2,52 | 2,87 | 14,88% | 19.086,00 |
| 17.12.2024 | 2,41 | 2,53 | 2,40 | 2,50 | 2,88% | 35.636,00 |
| 16.12.2024 | 2,62 | 2,75 | 2,37 | 2,43 | -6,90% | 28.218,00 |
| 13.12.2024 | 2,62 | 2,78 | 2,60 | 2,61 | 1,16% | 32.309,00 |
| 12.12.2024 | 2,78 | 3,00 | 2,58 | 2,58 | -7,53% | 36.637,00 |
| 11.12.2024 | 2,95 | 3,13 | 2,67 | 2,79 | -2,79% | 56.152,00 |
| 10.12.2024 | 2,92 | 2,97 | 2,81 | 2,87 | 1,77% | 19.026,00 |
| 09.12.2024 | 3,12 | 3,12 | 2,82 | 2,82 | -6,62% | 6.116,00 |
| 06.12.2024 | 2,95 | 3,19 | 2,90 | 3,02 | 2,37% | 13.238,00 |
| 05.12.2024 | 2,90 | 3,00 | 2,90 | 2,95 | -1,34% | 9.127,00 |
| 04.12.2024 | 3,20 | 3,20 | 2,92 | 2,99 | -1,32% | 16.552,00 |
| 03.12.2024 | 3,20 | 3,25 | 3,01 | 3,03 | -7,90% | 25.998,00 |
| 02.12.2024 | 3,29 | 3,46 | 3,25 | 3,29 | -1,50% | 146.170,00 |
| 29.11.2024 | 3,40 | 3,51 | 3,34 | 3,34 | -3,33% | 8.647,00 |
| 27.11.2024 | 3,38 | 3,62 | 3,31 | 3,46 | -1,43% | 19.916,00 |
| 26.11.2024 | 3,63 | 3,63 | 3,41 | 3,51 | -2,91% | 14.518,00 |
| 25.11.2024 | 3,48 | 3,74 | 3,45 | 3,61 | 1,83% | 13.051,00 |
| 22.11.2024 | 3,35 | 3,62 | 3,35 | 3,55 | 3,35% | 15.990,00 |
| 21.11.2024 | 3,30 | 3,49 | 3,30 | 3,43 | -1,72% | 4.781,00 |
| 20.11.2024 | 3,60 | 3,60 | 3,23 | 3,49 | -3,06% | 52.207,00 |
| 19.11.2024 | 3,56 | 3,62 | 3,54 | 3,60 | 3,96% | 14.426,00 |
| 18.11.2024 | 3,42 | 3,55 | 3,42 | 3,46 | -2,45% | 7.346,00 |
| 15.11.2024 | 3,56 | 3,56 | 3,49 | 3,55 | 3,80% | 10.411,00 |
| 14.11.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | 2.461,00 |
| 13.11.2024 | 3,30 | 3,59 | 3,30 | 3,40 | -2,86% | 5.001,00 |
| 12.11.2024 | 3,44 | 3,56 | 3,44 | 3,50 | 0,29% | 4.423,00 |
| 11.11.2024 | 3,50 | 3,56 | 3,33 | 3,49 | -1,69% | 11.459,00 |
| 08.11.2024 | 3,50 | 3,58 | 3,50 | 3,55 | 4,41% | 3.348,00 |
| 07.11.2024 | 3,29 | 3,50 | 3,24 | 3,40 | -0,58% | 6.473,00 |
| 06.11.2024 | 3,26 | 3,56 | 3,26 | 3,42 | 2,49% | 7.328,00 |
| 05.11.2024 | 3,37 | 3,59 | 3,24 | 3,34 | 0,21% | 8.697,00 |
| 04.11.2024 | 3,48 | 3,48 | 3,26 | 3,33 | 0,91% | 9.216,00 |
| 01.11.2024 | 3,36 | 3,45 | 3,30 | 3,30 | 3,12% | 7.722,00 |
| 31.10.2024 | 3,41 | 3,55 | 3,20 | 3,20 | -9,60% | 7.749,00 |
| 30.10.2024 | 3,66 | 3,66 | 3,54 | 3,54 | 1,43% | 1.113,00 |
| 29.10.2024 | 3,72 | 3,72 | 3,25 | 3,49 | 2,08% | 1.225,00 |
| 28.10.2024 | 3,31 | 3,46 | 3,21 | 3,42 | 2,98% | 27.883,00 |
| 25.10.2024 | 3,35 | 3,51 | 3,26 | 3,32 | -4,43% | 16.246,00 |
| 24.10.2024 | 3,33 | 3,57 | 3,30 | 3,47 | 5,59% | 4.645,00 |
| 23.10.2024 | 3,30 | 3,47 | 3,14 | 3,29 | -4,64% | 6.832,00 |
| 22.10.2024 | 3,50 | 3,60 | 3,40 | 3,45 | 4,55% | 15.745,00 |
| 21.10.2024 | 3,59 | 3,59 | 3,24 | 3,30 | -8,08% | 3.701,00 |
| 18.10.2024 | 3,59 | 3,59 | 3,59 | 3,59 | 4,66% | 878,00 |
| 17.10.2024 | 3,43 | 3,49 | 3,43 | 3,43 | 0,00% | 2.246,00 |
| 16.10.2024 | 3,40 | 3,59 | 3,37 | 3,43 | 0,88% | 5.533,00 |
| 15.10.2024 | 3,38 | 3,54 | 3,37 | 3,40 | -0,29% | 2.760,00 |
| 14.10.2024 | 3,47 | 3,75 | 3,33 | 3,41 | -1,73% | 12.491,00 |
| 11.10.2024 | 3,50 | 3,60 | 3,47 | 3,47 | -1,14% | 5.102,00 |
| 09.10.2024 | 3,57 | 3,65 | 3,37 | 3,51 | -0,85% | 15.866,00 |
| 08.10.2024 | 3,60 | 3,60 | 3,54 | 3,54 | 0,00% | 683,00 |
| 07.10.2024 | 3,60 | 3,61 | 3,54 | 3,54 | -1,26% | 3.014,00 |
| 04.10.2024 | 3,54 | 3,62 | 3,54 | 3,59 | 1,27% | 1.346,00 |
| 03.10.2024 | 3,43 | 3,61 | 3,43 | 3,54 | 2,61% | 3.220,00 |
| 02.10.2024 | 3,45 | 3,62 | 3,31 | 3,45 | -2,82% | 7.334,00 |
| 01.10.2024 | 3,51 | 3,75 | 3,51 | 3,55 | 3,20% | 6.715,00 |
| 30.09.2024 | 3,46 | 3,67 | 3,35 | 3,44 | -4,97% | 9.451,00 |
| 27.09.2024 | 3,58 | 3,67 | 3,53 | 3,62 | 0,50% | 6.420,00 |
| 26.09.2024 | 3,62 | 3,69 | 3,48 | 3,60 | -0,50% | 3.577,00 |
| 25.09.2024 | 3,47 | 3,63 | 3,47 | 3,62 | -0,82% | 7.572,00 |
| 24.09.2024 | 3,47 | 3,65 | 3,47 | 3,65 | 5,80% | 2.224,00 |
| 23.09.2024 | 3,45 | 3,76 | 3,45 | 3,45 | -0,29% | 6.095,00 |
| 20.09.2024 | 3,64 | 3,65 | 3,46 | 3,46 | 0,00% | 3.871,00 |
| 19.09.2024 | 3,46 | 3,48 | 3,45 | 3,46 | 0,29% | 1.115,00 |
| 18.09.2024 | 3,46 | 3,65 | 3,45 | 3,45 | -0,29% | 4.877,00 |
| 17.09.2024 | 3,38 | 3,59 | 3,38 | 3,46 | -2,67% | 6.158,00 |
| 16.09.2024 | 3,38 | 3,56 | 3,38 | 3,56 | 2,60% | 744,00 |
| 13.09.2024 | 3,47 | 3,76 | 3,39 | 3,47 | -3,48% | 5.879,00 |
| 12.09.2024 | 3,36 | 3,70 | 3,36 | 3,59 | 13,97% | 8.382,00 |
| 11.09.2024 | 3,35 | 3,35 | 3,14 | 3,15 | -8,43% | 2.234,00 |
| 10.09.2024 | 3,51 | 3,52 | 3,44 | 3,44 | -1,71% | 5.556,00 |
| 09.09.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 1,74% | 173,00 |
| 05.09.2024 | 3,55 | 3,55 | 3,43 | 3,44 | -1,40% | 3.671,00 |
| 04.09.2024 | 3,50 | 3,53 | 3,43 | 3,49 | -1,72% | 6.706,00 |
| 29.08.2024 | 3,47 | 3,62 | 3,47 | 3,55 | 1,43% | 8.569,00 |
| 28.08.2024 | 3,40 | 3,50 | 3,40 | 3,50 | -0,28% | 7.441,00 |
| 27.08.2024 | 3,51 | 3,51 | 3,51 | 3,51 | -2,50% | 1.215,00 |
| 26.08.2024 | 3,28 | 3,60 | 3,28 | 3,60 | 5,88% | 4.126,00 |
| 23.08.2024 | 3,30 | 3,46 | 3,25 | 3,40 | -1,73% | 8.056,00 |
| 22.08.2024 | 3,55 | 3,55 | 3,46 | 3,46 | -1,98% | 3.067,00 |
| 21.08.2024 | 3,54 | 3,70 | 3,37 | 3,53 | -1,40% | 18.882,00 |
| 20.08.2024 | 3,56 | 3,66 | 3,55 | 3,58 | 0,85% | 5.774,00 |
| 19.08.2024 | 3,70 | 3,70 | 3,38 | 3,55 | -5,33% | 5.138,00 |
| 16.08.2024 | 3,69 | 3,75 | 3,60 | 3,75 | 4,17% | 2.950,00 |
| 15.08.2024 | 3,40 | 3,64 | 3,40 | 3,60 | 3,15% | 2.644,00 |
| 14.08.2024 | 3,49 | 3,49 | 3,49 | 3,49 | -1,97% | 370,00 |
| 13.08.2024 | 3,43 | 3,57 | 3,40 | 3,56 | -3,78% | 3.108,00 |
| 12.08.2024 | 3,28 | 3,74 | 3,27 | 3,70 | 13,50% | 4.211,00 |
| 09.08.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -6,86% | 221,00 |
| 08.08.2024 | 3,48 | 3,50 | 3,46 | 3,50 | 0,00% | 5.497,00 |
| 06.08.2024 | 3,53 | 3,74 | 3,50 | 3,50 | -0,57% | 14.072,00 |
| 05.08.2024 | 3,53 | 3,60 | 3,50 | 3,52 | -0,28% | 4.050,00 |
| 02.08.2024 | 3,64 | 3,64 | 3,48 | 3,53 | -3,29% | 5.183,00 |
| 01.08.2024 | 3,49 | 3,78 | 3,49 | 3,65 | 1,11% | 8.836,00 |
| 31.07.2024 | 3,50 | 3,62 | 3,39 | 3,61 | 2,85% | 5.058,00 |
| 30.07.2024 | 3,57 | 3,61 | 3,45 | 3,51 | 1,68% | 6.346,00 |
| 29.07.2024 | 3,68 | 4,42 | 2,95 | 3,45 | -0,23% | 34.106,00 |
| 26.07.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | 390,00 |
| 25.07.2024 | 3,60 | 3,60 | 3,45 | 3,50 | 0,29% | 5.159,00 |