1,510$
1,34%
Echtzeit-Aktienkurs Kitov Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Kitov Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,47 | 1,53 | 1,44 | 1,52 | 2,70% | 28.734,00 |
| 28.09.2026 | 1,48 | 1,51 | 1,43 | 1,48 | -1,99% | 12.968,00 |
| 25.09.2026 | 1,48 | 1,54 | 1,40 | 1,51 | 2,03% | 25.895,00 |
| 24.09.2026 | 1,48 | 1,53 | 1,45 | 1,48 | -3,90% | 18.872,00 |
| 23.09.2026 | 1,45 | 1,55 | 1,43 | 1,54 | 4,05% | 46.929,00 |
| 22.09.2026 | 1,43 | 1,51 | 1,35 | 1,48 | 2,07% | 32.849,00 |
| 21.09.2026 | 1,44 | 1,54 | 1,40 | 1,45 | 0,69% | 39.962,00 |
| 18.09.2026 | 1,51 | 1,61 | 1,34 | 1,44 | -8,85% | 161.873,00 |
| 17.09.2026 | 1,61 | 1,61 | 1,48 | 1,58 | 3,06% | 74.505,00 |
| 16.09.2026 | 1,72 | 1,72 | 1,52 | 1,53 | -10,87% | 86.509,00 |
| 15.09.2026 | 1,74 | 1,75 | 1,65 | 1,72 | -2,27% | 35.934,00 |
| 14.09.2026 | 1,70 | 1,83 | 1,68 | 1,76 | 2,33% | 56.210,00 |
| 11.09.2026 | 1,71 | 1,80 | 1,61 | 1,72 | -2,82% | 146.092,00 |
| 10.09.2026 | 1,85 | 1,85 | 1,70 | 1,77 | -3,80% | 78.502,00 |
| 09.09.2026 | 1,71 | 1,84 | 1,70 | 1,84 | 6,98% | 132.111,00 |
| 08.09.2026 | 1,69 | 1,87 | 1,57 | 1,72 | -1,71% | 274.930,00 |
| 04.09.2026 | 2,02 | 2,10 | 1,73 | 1,75 | -11,62% | 357.826,00 |
| 03.09.2026 | 2,00 | 2,07 | 1,75 | 1,98 | 0,00% | 1.027.955,00 |
| 02.09.2026 | 2,39 | 2,59 | 1,90 | 1,98 | 19,28% | 76.773.952,00 |
| 01.09.2026 | 1,70 | 1,74 | 1,47 | 1,66 | -2,35% | 59.999,00 |
| 31.08.2026 | 1,67 | 1,74 | 1,67 | 1,70 | 1,19% | 12.687,00 |
| 28.08.2026 | 1,79 | 1,80 | 1,66 | 1,68 | 1,20% | 38.358,00 |
| 27.08.2026 | 1,65 | 1,73 | 1,63 | 1,66 | -4,05% | 16.820,00 |
| 26.08.2026 | 1,61 | 1,80 | 1,61 | 1,73 | 4,85% | 67.830,00 |
| 25.08.2026 | 1,58 | 1,75 | 1,51 | 1,65 | 5,77% | 61.552,00 |
| 24.08.2026 | 1,54 | 1,56 | 1,52 | 1,56 | -0,64% | 17.673,00 |
| 21.08.2026 | 1,55 | 1,59 | 1,53 | 1,57 | -0,63% | 6.460,00 |
| 20.08.2026 | 1,61 | 1,63 | 1,58 | 1,58 | -0,63% | 10.870,00 |
| 19.08.2026 | 1,63 | 1,64 | 1,57 | 1,59 | 1,92% | 18.139,00 |
| 18.08.2026 | 1,51 | 1,70 | 1,49 | 1,56 | 1,96% | 63.720,00 |
| 17.08.2026 | 1,50 | 1,57 | 1,46 | 1,53 | 2,00% | 25.350,00 |
| 14.08.2026 | 1,45 | 1,53 | 1,44 | 1,50 | 0,33% | 11.142,00 |
| 13.08.2026 | 1,47 | 1,56 | 1,47 | 1,50 | 1,01% | 16.695,00 |
| 12.08.2026 | 1,50 | 1,52 | 1,43 | 1,48 | -4,52% | 25.052,00 |
| 11.08.2026 | 1,43 | 1,69 | 1,41 | 1,55 | 3,33% | 83.594,00 |
| 10.08.2026 | 1,52 | 1,67 | 1,34 | 1,50 | 4,90% | 974.985,00 |
| 07.08.2026 | 1,35 | 1,44 | 1,26 | 1,43 | 1,42% | 49.244,00 |
| 06.08.2026 | 1,49 | 1,49 | 1,16 | 1,41 | -6,00% | 25.296,00 |
| 05.08.2026 | 1,50 | 1,50 | 1,41 | 1,50 | 0,00% | 9.423,00 |
| 04.08.2026 | 1,40 | 1,50 | 1,39 | 1,50 | 2,04% | 30.177,00 |
| 03.08.2026 | 1,42 | 1,47 | 1,36 | 1,47 | 5,00% | 136.578,00 |
| 31.07.2026 | 1,45 | 1,45 | 1,34 | 1,40 | 2,19% | 17.182,00 |
| 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 |