Echtzeit-Aktienkurs Kitov Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Kitov Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 0,60 | 0,63 | 0,59 | 0,60 | -2,12% | 215.358,00 |
| 13.10.2025 | 0,60 | 0,63 | 0,59 | 0,61 | 3,90% | 355.842,00 |
| 10.10.2025 | 0,63 | 0,63 | 0,59 | 0,59 | -4,68% | 496.838,00 |
| 09.10.2025 | 0,58 | 0,65 | 0,58 | 0,62 | 7,65% | 682.002,00 |
| 08.10.2025 | 0,57 | 0,59 | 0,56 | 0,58 | -1,03% | 161.896,00 |
| 07.10.2025 | 0,59 | 0,61 | 0,56 | 0,58 | -4,60% | 232.338,00 |
| 06.10.2025 | 0,61 | 0,62 | 0,60 | 0,61 | 6,65% | 207.017,00 |
| 02.10.2025 | 0,60 | 0,60 | 0,57 | 0,57 | -2,56% | 285.556,00 |
| 01.10.2025 | 0,58 | 0,60 | 0,57 | 0,59 | 2,09% | 229.119,00 |
| 30.09.2025 | 0,58 | 0,59 | 0,57 | 0,57 | -2,71% | 119.657,00 |
| 29.09.2025 | 0,60 | 0,60 | 0,57 | 0,59 | -1,67% | 194.765,00 |
| 26.09.2025 | 0,57 | 0,62 | 0,56 | 0,60 | 3,81% | 380.661,00 |
| 25.09.2025 | 0,58 | 0,58 | 0,55 | 0,58 | -0,86% | 233.393,00 |
| 24.09.2025 | 0,57 | 0,59 | 0,56 | 0,58 | 0,52% | 168.931,00 |
| 23.09.2025 | 0,58 | 0,58 | 0,57 | 0,58 | 2,29% | 178.794,00 |
| 22.09.2025 | 0,58 | 0,58 | 0,56 | 0,57 | -2,74% | 229.719,00 |
| 19.09.2025 | 0,61 | 0,62 | 0,58 | 0,58 | -2,51% | 444.114,00 |
| 18.09.2025 | 0,60 | 0,62 | 0,58 | 0,60 | -1,16% | 351.635,00 |
| 17.09.2025 | 0,62 | 0,63 | 0,58 | 0,61 | 0,38% | 602.696,00 |
| 16.09.2025 | 0,58 | 0,61 | 0,57 | 0,60 | 6,60% | 623.393,00 |
| 15.09.2025 | 0,58 | 0,58 | 0,56 | 0,57 | -0,89% | 426.708,00 |
| 12.09.2025 | 0,59 | 0,59 | 0,55 | 0,57 | 0,09% | 499.565,00 |
| 11.09.2025 | 0,58 | 0,59 | 0,53 | 0,57 | 1,57% | 693.110,00 |
| 10.09.2025 | 0,61 | 0,63 | 0,55 | 0,56 | -5,28% | 1.206.189,00 |
| 09.09.2025 | 0,59 | 0,63 | 0,57 | 0,59 | -1,09% | 950.927,00 |
| 08.09.2025 | 0,62 | 0,63 | 0,59 | 0,60 | -9,24% | 1.545.432,00 |
| 05.09.2025 | 0,75 | 0,75 | 0,60 | 0,66 | -15,38% | 3.219.495,00 |
| 04.09.2025 | 0,88 | 0,92 | 0,72 | 0,78 | -45,07% | 47.296.004,00 |
| 03.09.2025 | 1,42 | 1,49 | 1,27 | 1,42 | 0,00% | 305.937,00 |
| 02.09.2025 | 1,94 | 1,94 | 1,40 | 1,42 | -28,64% | 471.172,00 |
| 29.08.2025 | 2,20 | 2,20 | 1,94 | 1,99 | -12,33% | 89.464,00 |
| 28.08.2025 | 2,23 | 2,36 | 2,16 | 2,27 | 2,25% | 28.567,00 |
| 27.08.2025 | 2,19 | 2,28 | 2,19 | 2,22 | 0,45% | 10.739,00 |
| 26.08.2025 | 2,28 | 2,32 | 2,20 | 2,21 | 0,00% | 10.477,00 |
| 25.08.2025 | 2,21 | 2,32 | 2,21 | 2,21 | -3,70% | 22.747,00 |
| 22.08.2025 | 2,17 | 2,40 | 2,17 | 2,30 | 1,10% | 18.512,00 |
| 21.08.2025 | 2,23 | 2,28 | 2,18 | 2,27 | 2,25% | 9.522,00 |
| 20.08.2025 | 2,17 | 2,24 | 2,17 | 2,22 | -1,77% | 8.424,00 |
| 19.08.2025 | 2,21 | 2,31 | 2,12 | 2,26 | -0,44% | 12.569,00 |
| 18.08.2025 | 2,20 | 2,34 | 2,16 | 2,27 | -1,73% | 23.250,00 |
| 15.08.2025 | 2,30 | 2,40 | 2,21 | 2,31 | 0,00% | 9.692,00 |
| 14.08.2025 | 2,16 | 2,37 | 2,16 | 2,31 | 3,59% | 13.996,00 |
| 13.08.2025 | 2,11 | 2,29 | 2,11 | 2,23 | -0,89% | 15.237,00 |
| 12.08.2025 | 2,13 | 2,27 | 2,13 | 2,25 | 2,27% | 16.031,00 |
| 11.08.2025 | 2,13 | 2,31 | 2,10 | 2,20 | 3,29% | 24.429,00 |
| 08.08.2025 | 2,22 | 2,22 | 2,09 | 2,13 | -0,93% | 11.370,00 |
| 07.08.2025 | 2,13 | 2,16 | 2,11 | 2,15 | 0,00% | 10.358,00 |
| 06.08.2025 | 2,23 | 2,31 | 2,14 | 2,15 | -4,87% | 38.038,00 |
| 05.08.2025 | 2,19 | 2,33 | 2,17 | 2,26 | 2,26% | 24.651,00 |
| 04.08.2025 | 2,14 | 2,35 | 2,14 | 2,21 | 1,84% | 44.764,00 |
| 01.08.2025 | 2,10 | 2,27 | 2,08 | 2,17 | 0,46% | 31.215,00 |
| 31.07.2025 | 2,09 | 2,23 | 2,09 | 2,16 | 3,85% | 26.901,00 |
| 30.07.2025 | 2,07 | 2,24 | 2,07 | 2,08 | -1,89% | 91.269,00 |
| 29.07.2025 | 2,20 | 2,23 | 2,11 | 2,12 | -5,78% | 103.642,00 |
| 28.07.2025 | 2,36 | 2,38 | 2,22 | 2,25 | -3,43% | 59.180,00 |
| 25.07.2025 | 2,41 | 2,53 | 2,23 | 2,33 | -11,07% | 156.887,00 |
| 24.07.2025 | 2,66 | 2,73 | 2,47 | 2,62 | -4,73% | 4.513.504,00 |
| 23.07.2025 | 2,90 | 2,90 | 2,64 | 2,75 | 0,73% | 104.844,00 |
| 22.07.2025 | 2,82 | 2,82 | 2,69 | 2,73 | -1,62% | 11.384,00 |
| 21.07.2025 | 2,60 | 2,83 | 2,57 | 2,78 | 6,73% | 79.965,00 |
| 18.07.2025 | 2,48 | 2,62 | 2,48 | 2,60 | 2,77% | 9.227,00 |
| 17.07.2025 | 2,50 | 2,60 | 2,46 | 2,53 | 0,80% | 10.338,00 |
| 16.07.2025 | 2,53 | 2,53 | 2,45 | 2,51 | 1,21% | 13.961,00 |
| 15.07.2025 | 2,45 | 2,54 | 2,45 | 2,48 | -1,98% | 12.287,00 |
| 14.07.2025 | 2,41 | 2,54 | 2,41 | 2,53 | 5,42% | 17.815,00 |
| 11.07.2025 | 2,52 | 2,54 | 2,40 | 2,40 | -4,76% | 6.419,00 |
| 10.07.2025 | 2,40 | 2,58 | 2,35 | 2,52 | 1,94% | 13.507,00 |
| 09.07.2025 | 2,41 | 2,49 | 2,36 | 2,47 | 2,40% | 5.361,00 |
| 08.07.2025 | 2,34 | 2,45 | 2,34 | 2,41 | -1,06% | 3.595,00 |
| 07.07.2025 | 2,48 | 2,51 | 2,41 | 2,44 | -1,61% | 24.372,00 |
| 03.07.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 3,33% | 5.817,00 |
| 02.07.2025 | 2,37 | 2,50 | 2,35 | 2,40 | 1,05% | 8.293,00 |
| 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 | 0,42% | 13.759,00 |
| 26.06.2025 | 2,40 | 2,41 | 2,30 | 2,33 | -0,42% | 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 | -5,10% | 26.705,00 |
| 18.06.2025 | 2,45 | 2,52 | 2,38 | 2,42 | -1,48% | 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 | -4,98% | 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 | -2,20% | 20.087,00 |
| 23.05.2025 | 2,47 | 2,48 | 2,39 | 2,40 | -3,71% | 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 |