Echtzeit-Aktienkurs Kitov Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Kitov Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,33 | 2,39 | 2,26 | 2,38 | 1,28% | 15.355,00 |
| 30.06.2025 | 2,33 | 2,39 | 2,30 | 2,35 | 0,21% | 2.758,00 |
| 27.06.2025 | 2,30 | 2,40 | 2,30 | 2,34 | 0,43% | 13.759,00 |
| 26.06.2025 | 2,40 | 2,41 | 2,30 | 2,33 | -0,43% | 24.194,00 |
| 25.06.2025 | 2,45 | 2,45 | 2,30 | 2,34 | 0,86% | 16.670,00 |
| 24.06.2025 | 2,39 | 2,39 | 2,31 | 2,32 | 0,22% | 23.015,00 |
| 23.06.2025 | 2,46 | 2,46 | 2,26 | 2,32 | 0,65% | 79.755,00 |
| 20.06.2025 | 2,44 | 2,46 | 2,25 | 2,30 | -5,12% | 26.705,00 |
| 18.06.2025 | 2,45 | 2,52 | 2,38 | 2,42 | -1,46% | 23.218,00 |
| 17.06.2025 | 2,46 | 2,55 | 2,41 | 2,46 | -0,81% | 26.253,00 |
| 16.06.2025 | 2,42 | 2,59 | 2,40 | 2,48 | 1,22% | 28.176,00 |
| 13.06.2025 | 2,43 | 2,49 | 2,41 | 2,45 | -0,41% | 4.394,00 |
| 12.06.2025 | 2,42 | 2,57 | 2,41 | 2,46 | -3,91% | 42.045,00 |
| 11.06.2025 | 2,64 | 2,66 | 2,54 | 2,56 | -4,97% | 11.792,00 |
| 10.06.2025 | 2,57 | 2,70 | 2,54 | 2,69 | 3,22% | 9.263,00 |
| 09.06.2025 | 2,58 | 2,73 | 2,54 | 2,61 | -0,19% | 21.112,00 |
| 06.06.2025 | 2,62 | 2,65 | 2,57 | 2,62 | 0,19% | 17.678,00 |
| 05.06.2025 | 2,60 | 2,80 | 2,46 | 2,61 | -3,33% | 49.526,00 |
| 04.06.2025 | 2,72 | 2,80 | 2,61 | 2,70 | -0,55% | 32.879,00 |
| 03.06.2025 | 2,55 | 2,76 | 2,52 | 2,72 | 1,31% | 35.011,00 |
| 02.06.2025 | 2,61 | 2,79 | 2,61 | 2,68 | 3,08% | 38.920,00 |
| 30.05.2025 | 2,42 | 2,77 | 2,31 | 2,60 | 8,79% | 64.091,00 |
| 29.05.2025 | 2,40 | 2,46 | 2,26 | 2,39 | -2,45% | 17.489,00 |
| 28.05.2025 | 2,39 | 2,51 | 2,37 | 2,45 | 4,48% | 10.676,00 |
| 27.05.2025 | 2,44 | 2,46 | 2,25 | 2,35 | -2,21% | 20.087,00 |
| 23.05.2025 | 2,47 | 2,48 | 2,39 | 2,40 | -3,69% | 16.879,00 |
| 22.05.2025 | 2,46 | 2,49 | 2,31 | 2,49 | 5,06% | 16.482,00 |
| 21.05.2025 | 2,35 | 2,48 | 2,34 | 2,37 | -1,66% | 18.283,00 |
| 20.05.2025 | 2,30 | 2,49 | 2,30 | 2,41 | 4,78% | 44.464,00 |
| 19.05.2025 | 2,26 | 2,34 | 2,24 | 2,30 | 1,32% | 26.658,00 |
| 16.05.2025 | 2,19 | 2,39 | 2,19 | 2,27 | 3,18% | 28.176,00 |
| 15.05.2025 | 2,20 | 2,30 | 2,18 | 2,20 | -1,79% | 22.192,00 |
| 14.05.2025 | 2,30 | 2,41 | 2,20 | 2,24 | -0,44% | 84.128,00 |
| 13.05.2025 | 2,25 | 2,31 | 2,20 | 2,25 | 0,00% | 27.497,00 |
| 12.05.2025 | 2,30 | 2,30 | 2,16 | 2,25 | 2,04% | 43.104,00 |
| 09.05.2025 | 2,24 | 2,25 | 2,17 | 2,21 | -0,45% | 19.071,00 |
| 08.05.2025 | 2,20 | 2,26 | 2,10 | 2,22 | -1,12% | 56.293,00 |
| 07.05.2025 | 2,24 | 2,30 | 2,17 | 2,24 | 0,00% | 68.041,00 |
| 06.05.2025 | 2,37 | 2,51 | 2,21 | 2,24 | -8,94% | 72.809,00 |
| 05.05.2025 | 2,35 | 2,56 | 2,29 | 2,46 | 6,03% | 64.803,00 |
| 02.05.2025 | 2,32 | 2,45 | 2,25 | 2,32 | -1,28% | 81.058,00 |
| 01.05.2025 | 2,37 | 2,45 | 2,30 | 2,35 | -2,08% | 92.788,00 |
| 30.04.2025 | 2,54 | 2,71 | 2,11 | 2,40 | -5,18% | 4.454.858,00 |
| 29.04.2025 | 2,52 | 2,63 | 2,49 | 2,53 | -4,49% | 15.487,00 |
| 28.04.2025 | 2,48 | 2,69 | 2,37 | 2,65 | -1,85% | 578.170,00 |
| 25.04.2025 | 2,91 | 2,93 | 2,70 | 2,70 | -1,10% | 3.795,00 |
| 24.04.2025 | 2,80 | 2,94 | 2,70 | 2,73 | 2,17% | 7.616,00 |
| 23.04.2025 | 2,89 | 2,89 | 2,67 | 2,67 | -7,22% | 8.968,00 |
| 22.04.2025 | 2,76 | 2,89 | 2,76 | 2,88 | 1,41% | 3.426,00 |
| 21.04.2025 | 2,83 | 2,86 | 2,76 | 2,84 | 0,00% | 9.046,00 |
| 17.04.2025 | 2,54 | 2,84 | 2,54 | 2,84 | 13,15% | 14.482,00 |
| 16.04.2025 | 2,50 | 2,60 | 2,50 | 2,51 | 0,40% | 7.888,00 |
| 15.04.2025 | 2,50 | 2,75 | 2,44 | 2,50 | 0,00% | 147.060,00 |
| 14.04.2025 | 2,49 | 2,56 | 2,44 | 2,50 | 0,00% | 4.945,00 |
| 11.04.2025 | 2,47 | 2,50 | 2,43 | 2,50 | 3,31% | 4.485,00 |
| 10.04.2025 | 2,52 | 2,52 | 2,33 | 2,42 | 2,11% | 11.636,00 |
| 09.04.2025 | 2,50 | 2,50 | 2,30 | 2,37 | -0,59% | 13.531,00 |
| 08.04.2025 | 2,49 | 2,92 | 2,33 | 2,38 | -4,26% | 7.666,00 |
| 07.04.2025 | 2,41 | 2,59 | 2,41 | 2,49 | -3,30% | 21.661,00 |
| 04.04.2025 | 2,74 | 2,74 | 2,50 | 2,58 | -4,10% | 13.118,00 |
| 03.04.2025 | 2,70 | 2,78 | 2,64 | 2,69 | 0,11% | 11.370,00 |
| 02.04.2025 | 2,64 | 2,78 | 2,64 | 2,68 | 1,59% | 4.042,00 |
| 01.04.2025 | 2,64 | 2,74 | 2,64 | 2,64 | -0,75% | 10.035,00 |
| 31.03.2025 | 2,75 | 2,75 | 2,65 | 2,66 | -4,18% | 7.062,00 |
| 28.03.2025 | 2,79 | 2,84 | 2,75 | 2,78 | 0,76% | 10.402,00 |
| 27.03.2025 | 2,72 | 2,93 | 2,71 | 2,76 | 2,42% | 10.752,00 |
| 26.03.2025 | 2,80 | 2,80 | 2,69 | 2,69 | -4,27% | 3.954,00 |
| 25.03.2025 | 2,81 | 2,81 | 2,66 | 2,81 | 4,46% | 22.937,00 |
| 24.03.2025 | 2,74 | 2,75 | 2,65 | 2,69 | -1,65% | 21.034,00 |
| 21.03.2025 | 2,81 | 2,89 | 2,65 | 2,74 | -0,91% | 9.975,00 |
| 20.03.2025 | 2,70 | 3,05 | 2,70 | 2,76 | 0,73% | 14.800,00 |
| 19.03.2025 | 2,65 | 2,80 | 2,64 | 2,74 | 1,48% | 11.319,00 |
| 18.03.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | 5.031,00 |
| 17.03.2025 | 2,85 | 2,85 | 2,70 | 2,80 | 2,75% | 13.764,00 |
| 14.03.2025 | 2,66 | 2,78 | 2,66 | 2,73 | 0,93% | 9.209,00 |
| 13.03.2025 | 2,78 | 2,78 | 2,68 | 2,70 | -1,10% | 3.211,00 |
| 12.03.2025 | 2,73 | 2,78 | 2,65 | 2,73 | 3,02% | 12.400,00 |
| 11.03.2025 | 2,76 | 2,76 | 2,64 | 2,65 | -2,39% | 10.571,00 |
| 10.03.2025 | 2,82 | 2,84 | 2,65 | 2,72 | -3,38% | 15.917,00 |
| 07.03.2025 | 2,77 | 2,89 | 2,77 | 2,81 | -4,42% | 4.106,00 |
| 06.03.2025 | 2,88 | 2,94 | 2,76 | 2,94 | 1,73% | 7.258,00 |
| 05.03.2025 | 2,90 | 3,00 | 2,69 | 2,89 | 4,14% | 48.229,00 |
| 04.03.2025 | 2,80 | 2,83 | 2,61 | 2,78 | -1,60% | 12.719,00 |
| 03.03.2025 | 3,00 | 3,00 | 2,78 | 2,82 | -5,37% | 17.495,00 |
| 28.02.2025 | 2,83 | 2,98 | 2,69 | 2,98 | 4,56% | 15.261,00 |
| 27.02.2025 | 2,97 | 2,97 | 2,85 | 2,85 | -6,56% | 6.646,00 |
| 26.02.2025 | 2,88 | 3,07 | 2,84 | 3,05 | 3,74% | 21.541,00 |
| 25.02.2025 | 3,01 | 3,15 | 2,84 | 2,94 | -3,92% | 13.721,00 |
| 24.02.2025 | 3,06 | 3,12 | 2,90 | 3,06 | -3,47% | 25.220,00 |
| 21.02.2025 | 3,23 | 3,33 | 3,07 | 3,17 | -2,46% | 6.681,00 |
| 20.02.2025 | 3,32 | 3,32 | 3,20 | 3,25 | -1,52% | 7.346,00 |
| 19.02.2025 | 3,40 | 3,48 | 3,20 | 3,30 | 2,48% | 33.908,00 |
| 18.02.2025 | 3,40 | 3,40 | 3,15 | 3,22 | 3,87% | 39.913,00 |
| 14.02.2025 | 3,11 | 3,17 | 3,01 | 3,10 | -2,82% | 13.556,00 |
| 13.02.2025 | 3,07 | 3,20 | 3,07 | 3,19 | 6,69% | 17.849,00 |
| 12.02.2025 | 3,07 | 3,07 | 2,99 | 2,99 | -2,92% | 9.126,00 |
| 11.02.2025 | 2,99 | 3,18 | 2,90 | 3,08 | -0,96% | 19.124,00 |
| 10.02.2025 | 3,19 | 3,20 | 2,95 | 3,11 | 3,67% | 15.831,00 |
| 07.02.2025 | 3,28 | 3,28 | 2,83 | 3,00 | -8,54% | 33.717,00 |
| 06.02.2025 | 3,20 | 3,37 | 3,12 | 3,28 | -0,61% | 17.100,00 |