Echtzeit-Aktienkurs PolyPid Ltd
Bid:
Ask:
Aktienkurse zur PolyPid Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,78 | 3,78 | 3,57 | 3,65 | -3,95% | 53.329,00 |
| 06.11.2025 | 3,79 | 3,88 | 3,75 | 3,80 | 0,26% | 81.310,00 |
| 05.11.2025 | 3,84 | 3,86 | 3,76 | 3,79 | -1,30% | 92.192,00 |
| 04.11.2025 | 3,83 | 3,89 | 3,80 | 3,84 | 1,32% | 144.719,00 |
| 03.11.2025 | 3,82 | 3,85 | 3,76 | 3,79 | -1,04% | 95.439,00 |
| 31.10.2025 | 3,80 | 3,88 | 3,59 | 3,83 | -0,26% | 61.939,00 |
| 30.10.2025 | 3,84 | 3,85 | 3,79 | 3,84 | 1,05% | 104.651,00 |
| 29.10.2025 | 3,71 | 3,84 | 3,71 | 3,80 | 2,43% | 151.754,00 |
| 28.10.2025 | 3,66 | 3,77 | 3,60 | 3,71 | 2,77% | 209.123,00 |
| 27.10.2025 | 3,50 | 3,75 | 3,40 | 3,61 | 4,94% | 321.984,00 |
| 24.10.2025 | 3,49 | 3,50 | 3,35 | 3,44 | 0,00% | 25.135,00 |
| 23.10.2025 | 3,14 | 3,45 | 3,14 | 3,44 | 8,18% | 57.154,00 |
| 22.10.2025 | 3,19 | 3,24 | 3,10 | 3,18 | -1,24% | 21.248,00 |
| 21.10.2025 | 3,16 | 3,28 | 3,15 | 3,22 | 0,63% | 39.976,00 |
| 20.10.2025 | 3,29 | 3,29 | 3,10 | 3,20 | -2,14% | 45.803,00 |
| 17.10.2025 | 3,31 | 3,32 | 3,22 | 3,27 | -2,39% | 32.583,00 |
| 16.10.2025 | 3,37 | 3,50 | 3,32 | 3,35 | 0,15% | 57.352,00 |
| 15.10.2025 | 3,34 | 3,37 | 3,20 | 3,35 | 0,15% | 62.271,00 |
| 14.10.2025 | 3,26 | 3,39 | 3,25 | 3,34 | 0,00% | 29.534,00 |
| 13.10.2025 | 3,17 | 3,36 | 3,15 | 3,34 | 6,03% | 78.438,00 |
| 10.10.2025 | 3,28 | 3,41 | 3,06 | 3,15 | -5,26% | 383.077,00 |
| 09.10.2025 | 3,43 | 3,48 | 3,31 | 3,33 | -3,06% | 60.398,00 |
| 08.10.2025 | 3,37 | 3,44 | 3,31 | 3,43 | 3,00% | 39.137,00 |
| 07.10.2025 | 3,53 | 3,55 | 3,33 | 3,33 | -5,93% | 65.350,00 |
| 06.10.2025 | 3,52 | 3,56 | 3,43 | 3,54 | 2,31% | 78.261,00 |
| 02.10.2025 | 3,42 | 3,48 | 3,37 | 3,46 | 2,67% | 28.096,00 |
| 01.10.2025 | 3,32 | 3,47 | 3,32 | 3,37 | 1,05% | 43.866,00 |
| 30.09.2025 | 3,31 | 3,37 | 3,28 | 3,34 | 0,15% | 62.121,00 |
| 29.09.2025 | 3,37 | 3,41 | 3,25 | 3,33 | -0,15% | 50.732,00 |
| 26.09.2025 | 3,38 | 3,43 | 3,30 | 3,34 | -1,04% | 73.641,00 |
| 25.09.2025 | 3,42 | 3,50 | 3,33 | 3,37 | -2,32% | 96.155,00 |
| 24.09.2025 | 3,44 | 3,55 | 3,41 | 3,45 | 0,29% | 73.568,00 |
| 23.09.2025 | 3,52 | 3,56 | 3,43 | 3,44 | -3,10% | 69.311,00 |
| 22.09.2025 | 3,46 | 3,56 | 3,45 | 3,55 | 2,90% | 48.542,00 |
| 19.09.2025 | 3,49 | 3,52 | 3,43 | 3,45 | -1,43% | 42.867,00 |
| 18.09.2025 | 3,43 | 3,52 | 3,43 | 3,50 | 3,86% | 26.210,00 |
| 17.09.2025 | 3,42 | 3,43 | 3,37 | 3,37 | -1,75% | 20.012,00 |
| 16.09.2025 | 3,53 | 3,54 | 3,35 | 3,43 | 1,18% | 30.505,00 |
| 15.09.2025 | 3,49 | 3,49 | 3,37 | 3,39 | -2,31% | 23.068,00 |
| 12.09.2025 | 3,46 | 3,51 | 3,44 | 3,47 | 0,58% | 26.639,00 |
| 11.09.2025 | 3,45 | 3,53 | 3,42 | 3,45 | 0,00% | 50.408,00 |
| 10.09.2025 | 3,45 | 3,52 | 3,45 | 3,45 | -1,15% | 17.756,00 |
| 09.09.2025 | 3,45 | 3,52 | 3,38 | 3,49 | 0,87% | 64.437,00 |
| 08.09.2025 | 3,39 | 3,53 | 3,39 | 3,46 | 0,29% | 70.852,00 |
| 05.09.2025 | 3,41 | 3,50 | 3,41 | 3,45 | 1,47% | 24.882,00 |
| 04.09.2025 | 3,42 | 3,50 | 3,36 | 3,40 | -0,58% | 40.500,00 |
| 03.09.2025 | 3,42 | 3,52 | 3,35 | 3,42 | 0,29% | 175.402,00 |
| 02.09.2025 | 3,39 | 3,50 | 3,38 | 3,41 | 1,79% | 97.671,00 |
| 29.08.2025 | 3,37 | 3,45 | 3,34 | 3,35 | -0,89% | 20.941,00 |
| 28.08.2025 | 3,44 | 3,44 | 3,35 | 3,38 | -1,17% | 10.949,00 |
| 27.08.2025 | 3,40 | 3,45 | 3,35 | 3,42 | 0,00% | 43.357,00 |
| 26.08.2025 | 3,45 | 3,53 | 3,37 | 3,42 | -0,87% | 60.022,00 |
| 25.08.2025 | 3,45 | 3,53 | 3,43 | 3,45 | -1,43% | 193.559,00 |
| 22.08.2025 | 3,46 | 3,56 | 3,44 | 3,50 | 0,57% | 55.185,00 |
| 21.08.2025 | 3,50 | 3,52 | 3,42 | 3,48 | -0,57% | 12.634,00 |
| 20.08.2025 | 3,55 | 3,55 | 3,45 | 3,50 | -0,85% | 14.236,00 |
| 19.08.2025 | 3,55 | 3,55 | 3,45 | 3,53 | 0,57% | 59.302,00 |
| 18.08.2025 | 3,50 | 3,57 | 3,46 | 3,51 | 1,74% | 60.873,00 |
| 15.08.2025 | 3,34 | 3,54 | 3,34 | 3,45 | 0,58% | 62.483,00 |
| 14.08.2025 | 3,50 | 3,59 | 3,34 | 3,43 | -1,72% | 37.663,00 |
| 13.08.2025 | 3,38 | 3,55 | 3,26 | 3,49 | 2,05% | 97.556,00 |
| 12.08.2025 | 3,23 | 3,50 | 3,23 | 3,42 | 5,88% | 72.485,00 |
| 11.08.2025 | 3,24 | 3,42 | 3,14 | 3,23 | 0,31% | 72.085,00 |
| 08.08.2025 | 3,28 | 3,34 | 3,10 | 3,22 | 0,31% | 79.836,00 |
| 07.08.2025 | 3,26 | 3,26 | 3,07 | 3,21 | -1,53% | 86.337,00 |
| 06.08.2025 | 3,36 | 3,60 | 3,15 | 3,26 | -3,26% | 144.108,00 |
| 05.08.2025 | 3,45 | 3,51 | 3,30 | 3,37 | -2,03% | 145.043,00 |
| 04.08.2025 | 3,44 | 3,60 | 3,31 | 3,44 | 0,88% | 96.272,00 |
| 01.08.2025 | 3,37 | 3,47 | 3,31 | 3,41 | 1,49% | 22.926,00 |
| 31.07.2025 | 3,49 | 3,49 | 3,34 | 3,36 | -2,33% | 59.373,00 |
| 30.07.2025 | 3,52 | 3,55 | 3,40 | 3,44 | -1,71% | 34.810,00 |
| 29.07.2025 | 3,58 | 3,58 | 3,40 | 3,50 | -3,85% | 49.744,00 |
| 28.07.2025 | 3,66 | 3,70 | 3,64 | 3,64 | -1,09% | 26.404,00 |
| 25.07.2025 | 3,72 | 3,82 | 3,63 | 3,68 | -1,60% | 23.536,00 |
| 24.07.2025 | 3,78 | 3,85 | 3,72 | 3,74 | -0,53% | 71.827,00 |
| 23.07.2025 | 3,75 | 3,83 | 3,75 | 3,76 | 0,00% | 76.277,00 |
| 22.07.2025 | 3,91 | 3,91 | 3,70 | 3,76 | 0,27% | 160.188,00 |
| 21.07.2025 | 3,63 | 3,80 | 3,61 | 3,75 | 3,59% | 119.006,00 |
| 18.07.2025 | 3,80 | 3,80 | 3,59 | 3,62 | -4,74% | 122.691,00 |
| 17.07.2025 | 3,78 | 3,87 | 3,72 | 3,80 | 0,80% | 182.808,00 |
| 16.07.2025 | 3,50 | 3,79 | 3,49 | 3,77 | 7,71% | 446.484,00 |
| 15.07.2025 | 3,38 | 3,54 | 3,30 | 3,50 | 3,24% | 314.475,00 |
| 14.07.2025 | 3,36 | 3,40 | 3,31 | 3,39 | 0,30% | 58.153,00 |
| 11.07.2025 | 3,46 | 3,50 | 3,38 | 3,38 | -2,59% | 63.720,00 |
| 10.07.2025 | 3,42 | 3,51 | 3,41 | 3,47 | -0,86% | 71.013,00 |
| 09.07.2025 | 3,46 | 3,53 | 3,41 | 3,50 | 2,04% | 95.370,00 |
| 08.07.2025 | 3,40 | 3,50 | 3,34 | 3,43 | -0,58% | 114.165,00 |
| 07.07.2025 | 3,54 | 3,54 | 3,40 | 3,45 | -1,43% | 47.991,00 |
| 03.07.2025 | 3,54 | 3,57 | 3,47 | 3,50 | 0,29% | 82.452,00 |
| 02.07.2025 | 3,48 | 3,55 | 3,45 | 3,49 | -1,13% | 84.256,00 |
| 01.07.2025 | 3,52 | 3,58 | 3,42 | 3,53 | 0,00% | 216.427,00 |
| 30.06.2025 | 3,58 | 3,62 | 3,45 | 3,53 | -1,12% | 89.698,00 |
| 27.06.2025 | 3,61 | 3,61 | 3,55 | 3,57 | -0,28% | 105.018,00 |
| 26.06.2025 | 3,59 | 3,70 | 3,55 | 3,58 | -4,28% | 110.602,00 |
| 25.06.2025 | 3,63 | 3,74 | 3,55 | 3,74 | 4,47% | 225.035,00 |
| 24.06.2025 | 3,74 | 3,75 | 3,55 | 3,58 | -2,72% | 340.273,00 |
| 23.06.2025 | 3,46 | 3,68 | 3,40 | 3,68 | 12,20% | 568.729,00 |
| 20.06.2025 | 3,26 | 3,32 | 3,12 | 3,28 | -0,91% | 212.849,00 |
| 18.06.2025 | 3,52 | 3,54 | 3,26 | 3,31 | -6,23% | 343.221,00 |
| 17.06.2025 | 3,57 | 3,65 | 3,48 | 3,53 | -3,81% | 593.993,00 |