2,760$
1,47%
Echtzeit-Aktienkurs PolyPid Ltd
Bid:
Ask:
Aktienkurse zur PolyPid Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,84 | 2,89 | 2,71 | 2,72 | -3,50% | 18.535,00 |
| 07.05.2025 | 2,88 | 2,88 | 2,79 | 2,82 | 4,01% | 12.248,00 |
| 06.05.2025 | 2,74 | 2,76 | 2,71 | 2,71 | -3,21% | 5.200,00 |
| 05.05.2025 | 2,77 | 2,85 | 2,75 | 2,80 | 0,36% | 11.161,00 |
| 02.05.2025 | 2,80 | 2,87 | 2,73 | 2,79 | -0,36% | 4.018,00 |
| 01.05.2025 | 2,92 | 2,98 | 2,70 | 2,80 | -1,75% | 12.773,00 |
| 30.04.2025 | 3,25 | 3,25 | 2,74 | 2,85 | 8,78% | 70.408,00 |
| 29.04.2025 | 2,46 | 2,67 | 2,45 | 2,62 | 4,17% | 33.342,00 |
| 28.04.2025 | 2,61 | 2,61 | 2,50 | 2,52 | -3,27% | 43.796,00 |
| 25.04.2025 | 2,63 | 2,70 | 2,59 | 2,60 | -2,44% | 11.188,00 |
| 24.04.2025 | 2,75 | 2,75 | 2,65 | 2,67 | -3,09% | 24.795,00 |
| 23.04.2025 | 2,70 | 2,78 | 2,70 | 2,75 | 1,48% | 5.864,00 |
| 22.04.2025 | 2,75 | 2,75 | 2,65 | 2,71 | -1,45% | 3.534,00 |
| 21.04.2025 | 2,75 | 2,76 | 2,75 | 2,75 | 0,36% | 3.878,00 |
| 17.04.2025 | 2,75 | 2,76 | 2,74 | 2,74 | -0,36% | 2.375,00 |
| 16.04.2025 | 2,74 | 2,75 | 2,64 | 2,75 | 1,89% | 9.320,00 |
| 15.04.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 5,84% | 6.027,00 |
| 14.04.2025 | 2,57 | 2,58 | 2,50 | 2,55 | 2,82% | 19.513,00 |
| 11.04.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,22% | 1.992,00 |
| 10.04.2025 | 2,58 | 2,61 | 2,38 | 2,45 | -2,47% | 10.422,00 |
| 09.04.2025 | 2,33 | 2,54 | 2,33 | 2,51 | 3,38% | 3.678,00 |
| 08.04.2025 | 2,41 | 2,47 | 2,41 | 2,43 | 1,25% | 9.030,00 |
| 07.04.2025 | 2,41 | 2,41 | 2,30 | 2,40 | -4,38% | 9.782,00 |
| 04.04.2025 | 2,66 | 2,66 | 2,50 | 2,51 | -8,73% | 16.445,00 |
| 03.04.2025 | 2,68 | 2,75 | 2,60 | 2,75 | 1,48% | 12.108,00 |
| 02.04.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -1,42% | 1.176,00 |
| 01.04.2025 | 2,67 | 2,75 | 2,67 | 2,75 | 1,44% | 3.478,00 |
| 31.03.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -1,09% | 2.155,00 |
| 28.03.2025 | 2,66 | 2,75 | 2,66 | 2,74 | 0,74% | 32.315,00 |
| 27.03.2025 | 2,78 | 2,97 | 2,72 | 2,72 | -1,09% | 43.931,00 |
| 26.03.2025 | 2,81 | 2,82 | 2,75 | 2,75 | -1,79% | 5.915,00 |
| 25.03.2025 | 2,93 | 2,93 | 2,78 | 2,80 | -5,65% | 11.089,00 |
| 24.03.2025 | 2,85 | 2,97 | 2,83 | 2,97 | 5,61% | 4.838,00 |
| 21.03.2025 | 2,83 | 2,85 | 2,81 | 2,81 | -1,41% | 3.531,00 |
| 20.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | 4.726,00 |
| 19.03.2025 | 2,98 | 2,98 | 2,89 | 2,89 | -2,36% | 1.578,00 |
| 18.03.2025 | 3,08 | 3,08 | 2,83 | 2,96 | -3,58% | 15.669,00 |
| 17.03.2025 | 2,95 | 3,07 | 2,84 | 3,07 | 3,19% | 19.292,00 |
| 14.03.2025 | 2,89 | 3,05 | 2,83 | 2,98 | 1,19% | 9.909,00 |
| 13.03.2025 | 2,95 | 2,99 | 2,87 | 2,94 | 1,38% | 3.791,00 |
| 12.03.2025 | 2,94 | 3,20 | 2,90 | 2,90 | 2,11% | 8.390,00 |
| 11.03.2025 | 2,74 | 2,93 | 2,74 | 2,84 | 3,65% | 3.003,00 |
| 10.03.2025 | 2,83 | 2,88 | 2,74 | 2,74 | -4,53% | 43.592,00 |
| 07.03.2025 | 2,81 | 2,88 | 2,76 | 2,87 | 2,14% | 14.524,00 |
| 06.03.2025 | 2,92 | 2,99 | 2,81 | 2,81 | -4,10% | 14.164,00 |
| 05.03.2025 | 2,91 | 2,95 | 2,82 | 2,93 | 0,52% | 16.604,00 |
| 04.03.2025 | 2,98 | 3,20 | 2,85 | 2,91 | -1,60% | 22.958,00 |
| 03.03.2025 | 3,26 | 3,26 | 2,91 | 2,96 | -8,29% | 47.404,00 |
| 28.02.2025 | 2,95 | 3,23 | 2,82 | 3,23 | 10,62% | 12.949,00 |
| 27.02.2025 | 3,11 | 3,11 | 2,91 | 2,92 | -5,81% | 12.222,00 |
| 26.02.2025 | 2,98 | 3,12 | 2,85 | 3,10 | 5,44% | 4.999,00 |
| 25.02.2025 | 3,02 | 3,02 | 2,84 | 2,94 | -2,65% | 11.486,00 |
| 24.02.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 1,00% | 1.872,00 |
| 21.02.2025 | 3,07 | 3,20 | 2,99 | 2,99 | -0,33% | 6.219,00 |
| 20.02.2025 | 3,08 | 3,20 | 2,89 | 3,00 | 3,45% | 18.791,00 |
| 19.02.2025 | 3,01 | 3,02 | 2,89 | 2,90 | 1,05% | 13.586,00 |
| 18.02.2025 | 3,01 | 3,27 | 2,87 | 2,87 | -2,71% | 2.769,00 |
| 14.02.2025 | 2,87 | 3,20 | 2,82 | 2,95 | 4,20% | 18.923,00 |
| 13.02.2025 | 2,98 | 3,01 | 2,83 | 2,83 | -4,68% | 4.289,00 |
| 12.02.2025 | 2,98 | 3,11 | 2,75 | 2,97 | 2,95% | 10.471,00 |
| 11.02.2025 | 3,07 | 3,15 | 2,83 | 2,89 | -6,03% | 13.174,00 |
| 10.02.2025 | 2,98 | 3,22 | 2,95 | 3,07 | 0,33% | 11.268,00 |
| 07.02.2025 | 2,90 | 3,09 | 2,90 | 3,06 | 5,52% | 9.789,00 |
| 06.02.2025 | 3,05 | 3,15 | 2,85 | 2,90 | -5,84% | 24.587,00 |
| 05.02.2025 | 3,03 | 3,13 | 2,84 | 3,08 | -1,60% | 1.470,00 |
| 04.02.2025 | 3,00 | 3,13 | 2,77 | 3,13 | 5,74% | 11.512,00 |
| 03.02.2025 | 2,77 | 3,00 | 2,76 | 2,96 | 3,50% | 5.021,00 |
| 31.01.2025 | 2,95 | 3,09 | 2,76 | 2,86 | -4,35% | 35.396,00 |
| 30.01.2025 | 3,00 | 3,14 | 2,92 | 2,99 | 0,34% | 27.178,00 |
| 29.01.2025 | 3,18 | 3,18 | 2,88 | 2,98 | 2,05% | 34.372,00 |
| 28.01.2025 | 3,19 | 3,34 | 2,92 | 2,92 | -7,30% | 47.569,00 |
| 27.01.2025 | 3,24 | 3,48 | 3,11 | 3,15 | -2,78% | 24.307,00 |
| 24.01.2025 | 3,12 | 3,30 | 3,12 | 3,24 | 1,25% | 38.144,00 |
| 23.01.2025 | 3,24 | 3,37 | 3,14 | 3,20 | -1,23% | 38.293,00 |
| 22.01.2025 | 3,35 | 3,36 | 3,11 | 3,24 | -0,31% | 23.109,00 |
| 21.01.2025 | 3,32 | 3,32 | 3,06 | 3,25 | -1,52% | 20.116,00 |
| 17.01.2025 | 3,28 | 3,33 | 3,19 | 3,30 | 3,45% | 27.404,00 |
| 16.01.2025 | 3,25 | 3,32 | 3,16 | 3,19 | -1,54% | 47.748,00 |
| 15.01.2025 | 3,17 | 3,35 | 3,09 | 3,24 | 4,85% | 66.081,00 |
| 14.01.2025 | 3,10 | 3,13 | 3,00 | 3,09 | 5,35% | 40.251,00 |
| 13.01.2025 | 3,13 | 3,13 | 2,93 | 2,93 | -5,39% | 7.036,00 |
| 10.01.2025 | 3,12 | 3,12 | 3,01 | 3,10 | 3,68% | 5.315,00 |
| 08.01.2025 | 3,13 | 3,13 | 2,90 | 2,99 | -4,47% | 12.199,00 |
| 07.01.2025 | 3,22 | 3,22 | 3,05 | 3,13 | 4,33% | 11.105,00 |
| 06.01.2025 | 3,21 | 3,21 | 2,86 | 3,00 | -1,96% | 15.908,00 |
| 03.01.2025 | 2,70 | 3,06 | 2,70 | 3,06 | 0,33% | 17.217,00 |
| 02.01.2025 | 3,23 | 3,24 | 3,01 | 3,05 | 0,33% | 8.357,00 |
| 31.12.2024 | 3,15 | 3,22 | 3,00 | 3,04 | -3,49% | 36.159,00 |
| 30.12.2024 | 2,82 | 3,25 | 2,62 | 3,15 | 9,00% | 242.947,00 |
| 27.12.2024 | 2,96 | 3,00 | 2,77 | 2,89 | 1,40% | 21.430,00 |
| 26.12.2024 | 2,83 | 3,05 | 2,83 | 2,85 | -4,04% | 76.524,00 |
| 24.12.2024 | 3,85 | 3,85 | 2,60 | 2,97 | -19,29% | 220.851,00 |
| 23.12.2024 | 3,48 | 3,76 | 3,47 | 3,68 | 14,29% | 17.241,00 |
| 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 | 21,89% | 34.716,00 |
| 18.12.2024 | 2,59 | 2,98 | 2,52 | 2,87 | 14,86% | 19.075,00 |
| 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 |