5,260$
-1,31%
Echtzeit-Aktienkurs PolyPid Ltd
Bid:
Ask:
Aktienkurse zur PolyPid Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 5,32 | 5,35 | 5,16 | 5,30 | -1,30% | 143.786,00 |
| 01.09.2026 | 5,17 | 5,55 | 5,14 | 5,37 | 4,27% | 241.997,00 |
| 31.08.2026 | 5,08 | 5,15 | 5,00 | 5,15 | 1,58% | 55.441,00 |
| 28.08.2026 | 5,13 | 5,15 | 4,99 | 5,07 | -0,59% | 63.723,00 |
| 27.08.2026 | 5,18 | 5,24 | 5,01 | 5,10 | -0,20% | 78.018,00 |
| 26.08.2026 | 5,07 | 5,23 | 4,96 | 5,11 | 0,20% | 148.893,00 |
| 25.08.2026 | 5,04 | 5,19 | 5,02 | 5,10 | 2,20% | 139.605,00 |
| 24.08.2026 | 5,12 | 5,18 | 4,97 | 4,99 | -2,16% | 124.412,00 |
| 21.08.2026 | 5,10 | 5,21 | 4,99 | 5,10 | 0,99% | 169.113,00 |
| 20.08.2026 | 5,04 | 5,12 | 4,96 | 5,05 | 0,80% | 129.448,00 |
| 19.08.2026 | 4,71 | 5,08 | 4,70 | 5,01 | 5,92% | 155.964,00 |
| 18.08.2026 | 4,74 | 4,76 | 4,54 | 4,73 | -1,66% | 123.175,00 |
| 17.08.2026 | 4,73 | 4,91 | 4,72 | 4,81 | 1,48% | 122.721,00 |
| 14.08.2026 | 4,77 | 4,81 | 4,60 | 4,74 | -0,84% | 59.945,00 |
| 13.08.2026 | 4,80 | 4,87 | 4,70 | 4,78 | -1,44% | 121.116,00 |
| 12.08.2026 | 4,59 | 4,89 | 4,59 | 4,85 | 1,89% | 265.000,00 |
| 11.08.2026 | 4,81 | 4,81 | 4,61 | 4,76 | -0,21% | 83.509,00 |
| 10.08.2026 | 4,84 | 4,94 | 4,74 | 4,77 | -1,45% | 335.725,00 |
| 07.08.2026 | 4,90 | 4,99 | 4,78 | 4,84 | 0,83% | 144.099,00 |
| 06.08.2026 | 4,60 | 4,87 | 4,45 | 4,80 | 4,35% | 135.714,00 |
| 05.08.2026 | 4,46 | 4,65 | 4,31 | 4,60 | 3,37% | 134.262,00 |
| 04.08.2026 | 4,37 | 4,60 | 4,35 | 4,45 | 2,06% | 165.851,00 |
| 03.08.2026 | 4,29 | 4,39 | 4,04 | 4,36 | 1,63% | 268.427,00 |
| 31.07.2026 | 4,40 | 4,46 | 4,19 | 4,29 | -1,83% | 115.357,00 |
| 30.07.2026 | 4,13 | 4,41 | 4,13 | 4,37 | 8,17% | 132.972,00 |
| 29.07.2026 | 4,22 | 4,34 | 3,96 | 4,04 | 8,02% | 433.800,00 |
| 28.07.2026 | 3,96 | 3,99 | 3,71 | 3,74 | -5,32% | 135.917,00 |
| 27.07.2026 | 3,95 | 4,11 | 3,90 | 3,95 | 1,28% | 88.098,00 |
| 24.07.2026 | 4,23 | 4,30 | 3,88 | 3,90 | -8,02% | 286.505,00 |
| 23.07.2026 | 3,93 | 4,30 | 3,93 | 4,24 | 6,80% | 300.663,00 |
| 22.07.2026 | 3,69 | 4,04 | 3,65 | 3,97 | 6,15% | 437.515,00 |
| 21.07.2026 | 4,79 | 4,84 | 3,72 | 3,74 | -26,81% | 2.204.847,00 |
| 20.07.2026 | 5,51 | 5,58 | 5,11 | 5,11 | -4,84% | 161.237,00 |
| 17.07.2026 | 5,24 | 5,73 | 5,06 | 5,37 | 3,47% | 241.797,00 |
| 16.07.2026 | 5,22 | 5,39 | 5,11 | 5,19 | 0,00% | 183.910,00 |
| 15.07.2026 | 5,38 | 5,49 | 5,15 | 5,19 | -3,35% | 141.493,00 |
| 14.07.2026 | 5,09 | 5,39 | 4,99 | 5,37 | 6,55% | 210.235,00 |
| 13.07.2026 | 5,26 | 5,32 | 5,00 | 5,04 | -3,63% | 243.848,00 |
| 10.07.2026 | 5,42 | 5,45 | 5,16 | 5,23 | -3,24% | 256.613,00 |
| 09.07.2026 | 5,24 | 5,60 | 5,18 | 5,41 | 3,94% | 319.950,00 |
| 08.07.2026 | 5,30 | 5,49 | 5,15 | 5,20 | -2,62% | 259.913,00 |
| 07.07.2026 | 5,57 | 5,62 | 5,27 | 5,34 | -4,30% | 189.553,00 |
| 06.07.2026 | 5,12 | 5,58 | 5,02 | 5,58 | 11,16% | 502.905,00 |
| 02.07.2026 | 5,15 | 5,16 | 4,95 | 5,02 | -0,59% | 223.851,00 |
| 01.07.2026 | 5,10 | 5,10 | 5,00 | 5,05 | -0,59% | 186.695,00 |
| 30.06.2026 | 4,99 | 5,10 | 4,92 | 5,08 | 2,21% | 281.354,00 |
| 29.06.2026 | 4,75 | 5,24 | 4,72 | 4,97 | 4,63% | 418.373,00 |
| 26.06.2026 | 4,61 | 4,82 | 4,58 | 4,75 | 3,71% | 150.344,00 |
| 25.06.2026 | 4,80 | 4,87 | 4,53 | 4,58 | -3,58% | 127.566,00 |
| 24.06.2026 | 5,00 | 5,03 | 4,74 | 4,75 | -4,81% | 210.738,00 |
| 23.06.2026 | 5,05 | 5,12 | 4,92 | 4,99 | -2,54% | 272.042,00 |
| 22.06.2026 | 4,70 | 5,20 | 4,60 | 5,12 | 8,02% | 402.127,00 |
| 18.06.2026 | 4,56 | 4,83 | 4,56 | 4,74 | 3,95% | 101.277,00 |
| 17.06.2026 | 4,61 | 4,76 | 4,56 | 4,56 | -2,36% | 24.327,00 |
| 16.06.2026 | 4,66 | 4,83 | 4,63 | 4,67 | 0,11% | 58.208,00 |
| 15.06.2026 | 4,60 | 4,70 | 4,59 | 4,67 | 0,97% | 33.706,00 |
| 12.06.2026 | 4,56 | 4,76 | 4,50 | 4,62 | 0,65% | 61.881,00 |
| 11.06.2026 | 4,55 | 4,80 | 4,50 | 4,59 | 1,55% | 103.101,00 |
| 10.06.2026 | 4,56 | 4,69 | 4,50 | 4,52 | -1,09% | 51.778,00 |
| 09.06.2026 | 4,68 | 4,76 | 4,44 | 4,57 | -1,72% | 69.051,00 |
| 08.06.2026 | 4,55 | 4,93 | 4,40 | 4,65 | 3,33% | 68.068,00 |
| 05.06.2026 | 4,90 | 4,94 | 4,50 | 4,50 | -6,83% | 215.463,00 |
| 04.06.2026 | 4,72 | 4,85 | 4,66 | 4,83 | 1,47% | 169.991,00 |
| 03.06.2026 | 4,85 | 4,88 | 4,62 | 4,76 | -2,26% | 202.636,00 |
| 02.06.2026 | 5,14 | 5,21 | 4,80 | 4,87 | -3,94% | 197.220,00 |
| 01.06.2026 | 4,76 | 5,10 | 4,69 | 5,07 | 7,42% | 370.030,00 |
| 29.05.2026 | 4,76 | 4,76 | 4,61 | 4,72 | -1,05% | 55.313,00 |
| 28.05.2026 | 4,79 | 4,83 | 4,60 | 4,77 | -0,21% | 156.950,00 |
| 27.05.2026 | 4,90 | 4,95 | 4,68 | 4,78 | -1,24% | 236.924,00 |
| 26.05.2026 | 5,19 | 5,20 | 4,81 | 4,84 | -3,59% | 148.895,00 |
| 22.05.2026 | 4,83 | 5,10 | 4,83 | 5,02 | 3,72% | 198.756,00 |
| 21.05.2026 | 4,85 | 4,98 | 4,76 | 4,84 | -0,21% | 223.784,00 |
| 20.05.2026 | 4,82 | 4,98 | 4,74 | 4,85 | 2,75% | 212.169,00 |
| 19.05.2026 | 4,80 | 4,80 | 4,60 | 4,72 | 0,43% | 104.055,00 |
| 18.05.2026 | 4,58 | 4,76 | 4,56 | 4,70 | 5,38% | 292.481,00 |
| 15.05.2026 | 4,49 | 4,65 | 4,25 | 4,46 | 2,06% | 110.033,00 |
| 14.05.2026 | 4,25 | 4,42 | 4,20 | 4,37 | 3,55% | 94.510,00 |
| 13.05.2026 | 4,31 | 4,59 | 4,18 | 4,22 | -7,46% | 127.978,00 |
| 12.05.2026 | 4,27 | 4,56 | 4,20 | 4,56 | 3,64% | 108.349,00 |
| 11.05.2026 | 4,34 | 4,48 | 4,25 | 4,40 | 0,46% | 49.618,00 |
| 08.05.2026 | 4,40 | 4,47 | 4,32 | 4,38 | -1,24% | 33.972,00 |
| 07.05.2026 | 4,46 | 4,52 | 4,30 | 4,44 | -1,00% | 20.396,00 |
| 06.05.2026 | 4,55 | 4,59 | 4,40 | 4,48 | -0,44% | 28.081,00 |
| 05.05.2026 | 4,48 | 4,61 | 4,48 | 4,50 | 0,45% | 31.683,00 |
| 04.05.2026 | 4,43 | 4,55 | 4,43 | 4,48 | 0,90% | 32.622,00 |
| 01.05.2026 | 4,50 | 4,50 | 4,37 | 4,44 | -1,33% | 13.466,00 |
| 30.04.2026 | 4,60 | 4,60 | 4,43 | 4,50 | -0,66% | 19.036,00 |
| 29.04.2026 | 4,55 | 4,60 | 4,28 | 4,53 | 2,26% | 39.091,00 |
| 28.04.2026 | 4,58 | 4,59 | 4,35 | 4,43 | -3,28% | 19.338,00 |
| 27.04.2026 | 4,69 | 4,70 | 4,47 | 4,58 | -0,87% | 34.827,00 |
| 24.04.2026 | 4,59 | 4,65 | 4,50 | 4,62 | -0,43% | 43.708,00 |
| 23.04.2026 | 4,75 | 4,80 | 4,63 | 4,64 | -1,59% | 68.819,00 |
| 22.04.2026 | 4,62 | 4,75 | 4,51 | 4,72 | 2,97% | 39.846,00 |
| 21.04.2026 | 4,73 | 4,78 | 4,50 | 4,58 | -2,26% | 40.798,00 |
| 20.04.2026 | 4,76 | 4,80 | 4,69 | 4,69 | -1,16% | 63.629,00 |
| 17.04.2026 | 4,70 | 4,80 | 4,65 | 4,74 | 1,72% | 63.083,00 |
| 16.04.2026 | 4,70 | 4,74 | 4,58 | 4,66 | -1,27% | 44.705,00 |
| 15.04.2026 | 4,39 | 4,72 | 4,39 | 4,72 | 6,79% | 89.410,00 |
| 14.04.2026 | 4,41 | 4,44 | 4,35 | 4,42 | 0,45% | 128.677,00 |
| 13.04.2026 | 4,28 | 4,40 | 4,27 | 4,40 | 2,09% | 49.259,00 |