4,650$
-2,52%
Echtzeit-Aktienkurs PolyPid Ltd
Bid:
Ask:
Aktienkurse zur PolyPid Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,94 | 4,97 | 4,65 | 4,65 | -2,52% | 124.121,00 |
| 07.01.2026 | 4,56 | 4,77 | 4,52 | 4,77 | 4,38% | 82.770,00 |
| 06.01.2026 | 4,50 | 4,64 | 4,47 | 4,57 | 2,24% | 85.991,00 |
| 05.01.2026 | 4,38 | 4,52 | 4,32 | 4,47 | 2,76% | 128.458,00 |
| 02.01.2026 | 4,39 | 4,41 | 4,30 | 4,35 | 0,23% | 42.704,00 |
| 31.12.2025 | 4,40 | 4,51 | 4,10 | 4,34 | -0,91% | 85.489,00 |
| 30.12.2025 | 4,54 | 4,63 | 4,25 | 4,38 | -0,23% | 141.007,00 |
| 29.12.2025 | 4,05 | 4,40 | 4,02 | 4,39 | 7,86% | 182.307,00 |
| 26.12.2025 | 4,07 | 4,07 | 3,99 | 4,07 | 1,24% | 29.203,00 |
| 24.12.2025 | 4,02 | 4,08 | 3,91 | 4,02 | 3,08% | 22.624,00 |
| 23.12.2025 | 3,98 | 4,10 | 3,90 | 3,90 | -1,89% | 89.775,00 |
| 22.12.2025 | 3,95 | 3,99 | 3,94 | 3,98 | 0,13% | 65.675,00 |
| 19.12.2025 | 3,90 | 3,98 | 3,89 | 3,97 | 1,28% | 43.499,00 |
| 18.12.2025 | 3,93 | 3,95 | 3,90 | 3,92 | -0,25% | 45.347,00 |
| 17.12.2025 | 3,95 | 3,99 | 3,90 | 3,93 | -0,51% | 22.949,00 |
| 16.12.2025 | 4,03 | 4,05 | 3,94 | 3,95 | -1,25% | 76.122,00 |
| 15.12.2025 | 3,97 | 4,02 | 3,96 | 4,00 | 2,04% | 46.847,00 |
| 12.12.2025 | 3,97 | 4,05 | 3,92 | 3,92 | -1,51% | 45.916,00 |
| 11.12.2025 | 4,04 | 4,04 | 3,96 | 3,98 | -0,75% | 37.191,00 |
| 10.12.2025 | 3,98 | 4,04 | 3,96 | 4,01 | 0,75% | 92.619,00 |
| 09.12.2025 | 4,05 | 4,05 | 3,94 | 3,98 | 0,25% | 91.718,00 |
| 08.12.2025 | 4,00 | 4,07 | 3,96 | 3,97 | 0,00% | 122.018,00 |
| 05.12.2025 | 3,91 | 3,98 | 3,87 | 3,97 | 0,76% | 113.046,00 |
| 04.12.2025 | 3,97 | 3,98 | 3,86 | 3,94 | -0,51% | 142.669,00 |
| 03.12.2025 | 3,83 | 3,98 | 3,83 | 3,96 | 4,76% | 351.432,00 |
| 02.12.2025 | 3,94 | 3,94 | 3,72 | 3,78 | -2,07% | 40.345,00 |
| 01.12.2025 | 4,00 | 4,05 | 3,78 | 3,86 | -2,28% | 128.754,00 |
| 28.11.2025 | 3,82 | 3,96 | 3,77 | 3,95 | 3,95% | 106.136,00 |
| 26.11.2025 | 3,73 | 3,84 | 3,65 | 3,80 | 3,26% | 64.461,00 |
| 25.11.2025 | 3,65 | 3,74 | 3,62 | 3,68 | 1,94% | 81.827,00 |
| 24.11.2025 | 3,60 | 3,69 | 3,60 | 3,61 | 0,28% | 20.286,00 |
| 21.11.2025 | 3,62 | 3,64 | 3,50 | 3,60 | -1,23% | 54.366,00 |
| 20.11.2025 | 3,61 | 3,69 | 3,59 | 3,65 | 1,25% | 77.073,00 |
| 19.11.2025 | 3,58 | 3,65 | 3,54 | 3,60 | -1,10% | 60.477,00 |
| 18.11.2025 | 3,67 | 3,67 | 3,55 | 3,64 | -0,68% | 41.672,00 |
| 17.11.2025 | 3,55 | 3,70 | 3,55 | 3,67 | 2,09% | 58.183,00 |
| 14.11.2025 | 3,52 | 3,60 | 3,51 | 3,59 | 0,28% | 8.474,00 |
| 13.11.2025 | 3,75 | 3,75 | 3,56 | 3,58 | -4,53% | 17.789,00 |
| 12.11.2025 | 3,75 | 3,78 | 3,60 | 3,75 | -0,27% | 102.793,00 |
| 11.11.2025 | 3,72 | 3,81 | 3,66 | 3,76 | 0,80% | 43.961,00 |
| 10.11.2025 | 3,67 | 3,78 | 3,67 | 3,73 | 2,19% | 88.037,00 |
| 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 | 1,06% | 81.085,00 |
| 05.11.2025 | 3,84 | 3,86 | 3,76 | 3,76 | -2,08% | 91.829,00 |
| 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% | 90.853,00 |
| 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 | 1,32% | 104.651,00 |
| 29.10.2025 | 3,71 | 3,84 | 3,71 | 3,79 | 2,16% | 151.701,00 |
| 28.10.2025 | 3,66 | 3,77 | 3,60 | 3,71 | 2,77% | 208.916,00 |
| 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% | 57.081,00 |
| 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% | 57.342,00 |
| 15.10.2025 | 3,34 | 3,37 | 3,20 | 3,35 | 0,15% | 62.270,00 |
| 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% | 78.162,00 |
| 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% | 60.293,00 |
| 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% | 65.300,00 |
| 06.10.2025 | 3,52 | 3,56 | 3,43 | 3,54 | 2,02% | 78.231,00 |
| 03.10.2025 | 3,47 | 3,48 | 3,46 | 3,47 | 0,29% | 8.608,00 |
| 02.10.2025 | 3,42 | 3,48 | 3,37 | 3,46 | 2,67% | 27.600,00 |
| 01.10.2025 | 3,32 | 3,47 | 3,32 | 3,37 | 1,02% | 43.530,00 |
| 30.09.2025 | 3,31 | 3,37 | 3,28 | 3,34 | 0,18% | 61.695,00 |
| 29.09.2025 | 3,37 | 3,41 | 3,25 | 3,33 | -0,15% | 50.729,00 |
| 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% | 96.135,00 |
| 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% | 48.539,00 |
| 19.09.2025 | 3,49 | 3,52 | 3,43 | 3,45 | -0,86% | 42.867,00 |
| 18.09.2025 | 3,43 | 3,52 | 3,43 | 3,48 | 3,26% | 24.210,00 |
| 17.09.2025 | 3,42 | 3,43 | 3,37 | 3,37 | -1,75% | 20.008,00 |
| 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 | 0,59% | 39.953,00 |
| 03.09.2025 | 3,42 | 3,52 | 3,35 | 3,38 | -0,88% | 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% | 43.040,00 |
| 26.08.2025 | 3,45 | 3,53 | 3,37 | 3,42 | -0,87% | 60.006,00 |
| 25.08.2025 | 3,45 | 3,53 | 3,43 | 3,45 | -1,43% | 193.266,00 |
| 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% | 12.484,00 |
| 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% | 59.247,00 |
| 18.08.2025 | 3,50 | 3,57 | 3,46 | 3,51 | 1,74% | 60.873,00 |