Echtzeit-Aktienkurs Kitov Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Kitov Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -0,72% | 3.236,00 |
| 29.07.2026 | 1,36 | 1,45 | 1,36 | 1,38 | 0,73% | 8.142,00 |
| 28.07.2026 | 1,37 | 1,40 | 1,36 | 1,37 | -4,86% | 3.639,00 |
| 27.07.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 0,70% | 11.506,00 |
| 24.07.2026 | 1,36 | 1,51 | 1,36 | 1,43 | 2,88% | 9.654,00 |
| 23.07.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 4,51% | 19.097,00 |
| 22.07.2026 | 1,41 | 1,42 | 1,33 | 1,33 | -4,32% | 33.613,00 |
| 21.07.2026 | 1,46 | 1,46 | 1,35 | 1,39 | -4,14% | 19.554,00 |
| 20.07.2026 | 1,51 | 1,51 | 1,44 | 1,45 | -1,36% | 6.075,00 |
| 17.07.2026 | 1,42 | 1,55 | 1,42 | 1,47 | 0,00% | 17.701,00 |
| 16.07.2026 | 1,46 | 1,54 | 1,43 | 1,47 | 2,80% | 13.522,00 |
| 15.07.2026 | 1,40 | 1,45 | 1,36 | 1,43 | 1,42% | 31.459,00 |
| 14.07.2026 | 1,46 | 1,50 | 1,35 | 1,41 | -7,24% | 54.926,00 |
| 13.07.2026 | 1,56 | 1,61 | 1,46 | 1,52 | -2,25% | 45.889,00 |
| 10.07.2026 | 1,64 | 1,64 | 1,55 | 1,56 | -5,18% | 9.875,00 |
| 09.07.2026 | 1,58 | 1,64 | 1,54 | 1,64 | 3,80% | 35.117,00 |
| 08.07.2026 | 1,59 | 1,59 | 1,52 | 1,58 | -0,63% | 32.269,00 |
| 07.07.2026 | 1,70 | 1,70 | 1,56 | 1,59 | -8,09% | 17.861,00 |
| 06.07.2026 | 1,66 | 1,73 | 1,63 | 1,73 | 1,76% | 38.104,00 |
| 02.07.2026 | 1,66 | 1,70 | 1,61 | 1,70 | -2,86% | 47.203,00 |
| 01.07.2026 | 1,73 | 1,79 | 1,71 | 1,75 | 4,17% | 56.490,00 |
| 30.06.2026 | 1,76 | 1,85 | 1,64 | 1,68 | -3,45% | 128.180,00 |
| 29.06.2026 | 1,67 | 1,77 | 1,63 | 1,74 | 3,57% | 60.407,00 |
| 26.06.2026 | 1,68 | 1,77 | 1,62 | 1,68 | -4,00% | 46.336,00 |
| 25.06.2026 | 1,74 | 1,76 | 1,69 | 1,75 | 0,00% | 34.606,00 |
| 24.06.2026 | 1,78 | 1,78 | 1,70 | 1,75 | -1,13% | 44.734,00 |
| 23.06.2026 | 1,80 | 1,80 | 1,70 | 1,77 | 4,12% | 39.513,00 |
| 22.06.2026 | 1,73 | 1,80 | 1,64 | 1,70 | 0,00% | 43.846,00 |
| 18.06.2026 | 1,75 | 1,79 | 1,66 | 1,70 | -3,41% | 35.477,00 |
| 17.06.2026 | 1,62 | 1,85 | 1,60 | 1,76 | 7,32% | 116.196,00 |
| 16.06.2026 | 1,71 | 1,78 | 1,51 | 1,64 | -2,96% | 90.721,00 |
| 15.06.2026 | 1,59 | 1,87 | 1,55 | 1,69 | 6,96% | 386.082,00 |
| 12.06.2026 | 1,55 | 1,65 | 1,42 | 1,58 | 2,60% | 356.484,00 |
| 11.06.2026 | 2,25 | 2,30 | 1,48 | 1,54 | -47,97% | 10.509.818,00 |
| 10.06.2026 | 2,97 | 2,97 | 2,85 | 2,96 | -1,00% | 3.330,00 |
| 09.06.2026 | 2,92 | 3,08 | 2,83 | 2,99 | 2,40% | 19.336,00 |
| 08.06.2026 | 2,85 | 2,99 | 2,85 | 2,92 | -1,68% | 20.502,00 |
| 05.06.2026 | 2,86 | 2,97 | 2,81 | 2,97 | -3,88% | 8.350,00 |
| 04.06.2026 | 2,86 | 3,09 | 2,86 | 3,09 | 4,75% | 8.230,00 |
| 03.06.2026 | 2,92 | 2,97 | 2,85 | 2,95 | -1,99% | 8.328,00 |
| 02.06.2026 | 2,93 | 3,03 | 2,80 | 3,01 | 0,67% | 11.949,00 |
| 01.06.2026 | 2,99 | 3,00 | 2,87 | 2,99 | 0,00% | 17.791,00 |
| 29.05.2026 | 2,87 | 3,09 | 2,83 | 2,99 | 6,41% | 19.893,00 |
| 28.05.2026 | 2,81 | 2,90 | 2,76 | 2,81 | -5,70% | 14.430,00 |
| 27.05.2026 | 2,70 | 2,99 | 2,70 | 2,98 | 2,76% | 34.077,00 |
| 26.05.2026 | 2,70 | 3,08 | 2,70 | 2,90 | 0,69% | 51.093,00 |
| 22.05.2026 | 2,55 | 2,90 | 2,53 | 2,88 | 6,67% | 47.590,00 |
| 21.05.2026 | 2,76 | 2,89 | 2,52 | 2,70 | -9,40% | 112.257,00 |
| 20.05.2026 | 2,71 | 3,24 | 2,71 | 2,98 | -15,10% | 6.320.966,00 |
| 19.05.2026 | 3,99 | 3,99 | 3,47 | 3,51 | -7,14% | 20.174,00 |
| 18.05.2026 | 3,84 | 4,00 | 3,76 | 3,78 | -4,06% | 7.780,00 |
| 15.05.2026 | 4,00 | 4,05 | 3,88 | 3,94 | 6,78% | 14.353,00 |
| 14.05.2026 | 3,97 | 3,97 | 3,49 | 3,69 | -6,53% | 24.217,00 |
| 13.05.2026 | 3,81 | 3,99 | 3,81 | 3,95 | 2,55% | 5.185,00 |
| 12.05.2026 | 3,83 | 4,06 | 3,82 | 3,85 | -5,17% | 7.948,00 |
| 11.05.2026 | 4,00 | 4,16 | 3,82 | 4,06 | -1,58% | 14.861,00 |
| 08.05.2026 | 4,08 | 4,20 | 3,95 | 4,13 | 5,50% | 3.346,00 |
| 07.05.2026 | 4,15 | 4,30 | 3,91 | 3,91 | -6,05% | 9.952,00 |
| 06.05.2026 | 4,18 | 4,20 | 4,16 | 4,16 | -1,37% | 2.979,00 |
| 05.05.2026 | 4,26 | 4,46 | 4,15 | 4,22 | 0,00% | 4.319,00 |
| 04.05.2026 | 4,15 | 4,48 | 4,15 | 4,22 | 0,48% | 3.733,00 |
| 01.05.2026 | 4,03 | 4,43 | 4,03 | 4,20 | 1,69% | 4.262,00 |
| 30.04.2026 | 4,14 | 4,47 | 4,13 | 4,13 | -2,36% | 3.270,00 |
| 29.04.2026 | 4,37 | 4,44 | 4,23 | 4,23 | -6,89% | 3.418,00 |
| 28.04.2026 | 4,43 | 4,63 | 4,31 | 4,54 | -1,02% | 4.248,00 |
| 27.04.2026 | 4,50 | 4,59 | 4,31 | 4,59 | 1,10% | 3.102,00 |
| 24.04.2026 | 4,55 | 4,62 | 4,46 | 4,54 | -0,22% | 3.732,00 |
| 23.04.2026 | 4,78 | 4,85 | 4,53 | 4,55 | -8,08% | 9.993,00 |
| 22.04.2026 | 4,72 | 4,95 | 4,52 | 4,95 | 4,94% | 2.442,00 |
| 21.04.2026 | 4,95 | 4,95 | 4,61 | 4,72 | -4,71% | 10.189,00 |
| 20.04.2026 | 4,84 | 5,00 | 4,73 | 4,95 | 1,64% | 9.517,00 |
| 17.04.2026 | 4,05 | 5,00 | 4,02 | 4,87 | 19,66% | 101.175,00 |
| 16.04.2026 | 4,10 | 4,10 | 3,99 | 4,07 | -0,97% | 7.657,00 |
| 15.04.2026 | 3,96 | 4,13 | 3,86 | 4,11 | 2,75% | 16.905,00 |
| 14.04.2026 | 4,03 | 4,15 | 4,00 | 4,00 | -3,15% | 2.992,00 |
| 13.04.2026 | 3,96 | 4,21 | 3,88 | 4,13 | 0,00% | 14.154,00 |
| 10.04.2026 | 3,93 | 4,20 | 3,93 | 4,13 | 4,82% | 8.825,00 |
| 09.04.2026 | 4,16 | 4,28 | 3,94 | 3,94 | -6,86% | 16.303,00 |
| 08.04.2026 | 4,13 | 4,31 | 4,02 | 4,23 | 2,42% | 21.658,00 |
| 07.04.2026 | 4,03 | 4,14 | 3,90 | 4,13 | -0,24% | 11.332,00 |
| 06.04.2026 | 4,07 | 4,39 | 4,03 | 4,14 | 0,73% | 10.644,00 |
| 02.04.2026 | 4,07 | 4,21 | 4,03 | 4,11 | -4,20% | 6.909,00 |
| 01.04.2026 | 4,03 | 4,29 | 4,03 | 4,29 | 6,19% | 11.671,00 |
| 31.03.2026 | 3,76 | 4,08 | 3,71 | 4,04 | 8,46% | 10.771,00 |
| 30.03.2026 | 3,98 | 4,11 | 3,60 | 3,73 | -6,99% | 12.277,00 |
| 27.03.2026 | 3,93 | 4,21 | 3,85 | 4,01 | 0,38% | 5.263,00 |
| 26.03.2026 | 4,00 | 4,07 | 3,85 | 3,99 | -3,62% | 5.732,00 |
| 25.03.2026 | 4,10 | 4,18 | 3,79 | 4,14 | 4,41% | 13.533,00 |
| 24.03.2026 | 3,77 | 4,06 | 3,76 | 3,97 | -0,38% | 6.505,00 |
| 23.03.2026 | 4,00 | 4,00 | 3,80 | 3,98 | 0,00% | 7.710,00 |
| 20.03.2026 | 3,73 | 4,00 | 3,73 | 3,98 | 5,04% | 9.822,00 |
| 19.03.2026 | 3,93 | 4,18 | 3,65 | 3,79 | -0,55% | 6.031,00 |
| 18.03.2026 | 4,00 | 4,20 | 3,80 | 3,81 | -4,51% | 7.883,00 |
| 17.03.2026 | 3,94 | 4,30 | 3,91 | 3,99 | -2,44% | 7.480,00 |
| 16.03.2026 | 4,07 | 4,18 | 3,76 | 4,09 | -0,24% | 19.228,00 |
| 13.03.2026 | 3,83 | 4,13 | 3,70 | 4,10 | 6,77% | 15.139,00 |
| 12.03.2026 | 4,00 | 4,25 | 3,83 | 3,84 | -4,24% | 10.680,00 |
| 11.03.2026 | 4,18 | 4,21 | 3,96 | 4,01 | -4,98% | 11.385,00 |
| 10.03.2026 | 4,55 | 4,55 | 4,16 | 4,22 | -7,05% | 19.952,00 |
| 09.03.2026 | 4,54 | 4,56 | 4,10 | 4,54 | -4,92% | 13.417,00 |