1,228€
-8,49%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,30 | 1,31 | 1,25 | 1,25 | -6,86% | - |
| 02.04.2025 | 1,31 | 1,34 | 1,28 | 1,34 | -0,30% | - |
| 01.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,72% | 800,00 |
| 31.03.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -1,41% | 1.010,00 |
| 28.03.2025 | 1,41 | 1,42 | 1,37 | 1,42 | 0,35% | - |
| 27.03.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -0,91% | - |
| 26.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,66% | 200,00 |
| 25.03.2025 | 1,49 | 1,52 | 1,44 | 1,45 | 1,12% | - |
| 24.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,12% | 405,00 |
| 21.03.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,34% | - |
| 20.03.2025 | 1,46 | 1,51 | 1,43 | 1,47 | 1,03% | - |
| 19.03.2025 | 1,43 | 1,46 | 1,42 | 1,46 | -2,74% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,89% | 700,00 |
| 17.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,40% | 500,00 |
| 14.03.2025 | 1,49 | 1,54 | 1,49 | 1,52 | 2,22% | - |
| 13.03.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -3,81% | - |
| 12.03.2025 | 1,49 | 1,60 | 1,49 | 1,55 | 3,97% | - |
| 11.03.2025 | 1,46 | 1,52 | 1,44 | 1,49 | 1,02% | - |
| 10.03.2025 | 1,51 | 1,52 | 1,43 | 1,47 | -3,47% | - |
| 07.03.2025 | 1,54 | 1,62 | 1,48 | 1,53 | -2,05% | - |
| 06.03.2025 | 1,68 | 1,68 | 1,55 | 1,56 | -6,31% | - |
| 05.03.2025 | 1,59 | 1,66 | 1,56 | 1,66 | 4,46% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -11,95% | 500,00 |
| 03.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,53% | 509,00 |
| 28.02.2025 | 1,78 | 1,87 | 1,73 | 1,86 | 4,04% | - |
| 27.02.2025 | 1,87 | 1,93 | 1,77 | 1,78 | -4,35% | - |
| 26.02.2025 | 1,85 | 1,92 | 1,84 | 1,86 | -1,48% | - |
| 25.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,54% | 1.038,00 |
| 24.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,02% | 30,00 |
| 21.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,90% | 400,00 |
| 20.02.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,88% | 1.000,00 |
| 19.02.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,57% | 1.020,00 |
| 18.02.2025 | 2,13 | 2,23 | 2,13 | 2,23 | 1,83% | 85,00 |
| 17.02.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 5,81% | - |
| 14.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 2,74% | 5,00 |
| 13.02.2025 | 1,98 | 2,08 | 1,98 | 2,01 | -0,99% | 5.600,00 |
| 12.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,46% | 300,00 |
| 11.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -14,88% | 500,00 |
| 10.02.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | 2.350,00 |
| 07.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 8,23% | 1.000,00 |
| 06.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,43% | 135,00 |
| 05.02.2025 | 2,26 | 2,30 | 2,25 | 2,30 | -3,97% | 3.120,00 |
| 04.02.2025 | 2,25 | 2,40 | 2,25 | 2,40 | 7,88% | 1.200,00 |
| 03.02.2025 | 2,24 | 2,26 | 2,13 | 2,22 | -0,89% | - |
| 31.01.2025 | 2,27 | 2,29 | 2,22 | 2,24 | 0,90% | - |
| 30.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,02% | 102,00 |
| 29.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,49% | 20,00 |
| 28.01.2025 | 2,16 | 2,24 | 2,14 | 2,21 | 1,14% | - |
| 27.01.2025 | 2,26 | 2,26 | 2,19 | 2,19 | -6,22% | 1.886,00 |
| 24.01.2025 | 2,36 | 2,40 | 2,24 | 2,33 | -2,00% | - |
| 23.01.2025 | 2,29 | 2,44 | 2,21 | 2,38 | 5,20% | - |
| 22.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 10,51% | 400,00 |
| 21.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -9,41% | 3.050,00 |
| 20.01.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 1,69% | - |
| 17.01.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 5,46% | 2.000,00 |
| 16.01.2025 | 2,17 | 2,17 | 2,11 | 2,11 | 8,39% | 1.300,00 |
| 15.01.2025 | 1,94 | 1,99 | 1,84 | 1,94 | -6,63% | - |
| 14.01.2025 | 2,06 | 2,11 | 2,06 | 2,08 | 7,60% | 189,00 |
| 13.01.2025 | 1,60 | 2,01 | 1,60 | 1,93 | 20,36% | - |
| 10.01.2025 | 1,54 | 1,67 | 1,52 | 1,61 | 4,15% | - |
| 09.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | - |
| 08.01.2025 | 1,55 | 1,61 | 1,48 | 1,55 | 0,32% | - |
| 07.01.2025 | 1,54 | 1,57 | 1,51 | 1,54 | -4,22% | - |
| 06.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,40% | 1.500,00 |
| 03.01.2025 | 1,61 | 1,64 | 1,55 | 1,56 | -4,48% | - |
| 02.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 9,32% | 130,00 |
| 30.12.2024 | 1,50 | 1,53 | 1,49 | 1,49 | -4,42% | - |
| 27.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 7,14% | 500,00 |
| 23.12.2024 | 1,47 | 1,52 | 1,41 | 1,46 | -0,41% | - |
| 20.12.2024 | 1,47 | 1,49 | 1,44 | 1,46 | 0,00% | - |
| 19.12.2024 | 1,46 | 1,53 | 1,39 | 1,46 | -3,82% | - |
| 18.12.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,60% | 1.100,00 |
| 17.12.2024 | 1,51 | 1,53 | 1,48 | 1,51 | -2,39% | - |
| 16.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 323,00 |
| 13.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,85% | 156,00 |
| 12.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,98% | 2.994,00 |
| 11.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 4,08% | 50,00 |
| 10.12.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -3,20% | - |
| 09.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,38% | 44,00 |
| 06.12.2024 | 1,49 | 1,58 | 1,49 | 1,56 | 4,64% | - |
| 05.12.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -0,93% | - |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,81% | 101,00 |
| 03.12.2024 | 1,43 | 1,47 | 1,41 | 1,46 | 1,95% | - |
| 02.12.2024 | 1,50 | 1,55 | 1,43 | 1,43 | -6,58% | - |
| 29.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | 300,00 |
| 28.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,72% | - |
| 27.11.2024 | 1,45 | 1,58 | 1,43 | 1,52 | 3,76% | - |
| 26.11.2024 | 1,35 | 1,47 | 1,31 | 1,46 | 8,61% | - |
| 25.11.2024 | 1,35 | 1,38 | 1,31 | 1,35 | -0,07% | - |
| 22.11.2024 | 1,39 | 1,43 | 1,32 | 1,35 | -2,18% | - |
| 21.11.2024 | 1,36 | 1,46 | 1,34 | 1,38 | 2,00% | - |
| 20.11.2024 | 1,36 | 1,42 | 1,33 | 1,35 | -0,88% | - |
| 19.11.2024 | 1,35 | 1,37 | 1,32 | 1,36 | 3,96% | - |
| 18.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,65% | 160,00 |
| 15.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,31% | 200,00 |
| 14.11.2024 | 1,52 | 1,52 | 1,44 | 1,44 | -4,77% | 3.110,00 |
| 13.11.2024 | 1,50 | 1,56 | 1,50 | 1,51 | -11,70% | - |
| 12.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,40% | 50,00 |
| 11.11.2024 | 1,66 | 1,68 | 1,58 | 1,64 | -1,15% | - |
| 08.11.2024 | 1,68 | 1,70 | 1,61 | 1,66 | 5,68% | - |