1,353€
0,97%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,21% | - |
| 04.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | 2.000,00 |
| 02.12.2025 | 1,26 | 1,32 | 1,26 | 1,32 | -3,93% | 1.690,00 |
| 28.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | 335,00 |
| 26.11.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,88% | - |
| 25.11.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,43% | 523,00 |
| 24.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | 177,00 |
| 21.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | 10,00 |
| 20.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,76% | - |
| 19.11.2025 | 1,40 | 1,42 | 1,37 | 1,42 | 4,63% | - |
| 18.11.2025 | 1,36 | 1,38 | 1,33 | 1,36 | -2,44% | - |
| 17.11.2025 | 1,42 | 1,45 | 1,34 | 1,39 | -2,04% | - |
| 13.11.2025 | 1,45 | 1,46 | 1,39 | 1,42 | -5,51% | - |
| 12.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,29% | 270,00 |
| 11.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 10.11.2025 | 1,40 | 1,53 | 1,38 | 1,45 | 2,84% | - |
| 06.11.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -1,61% | - |
| 05.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,92% | 30,00 |
| 04.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,82% | 830,00 |
| 03.11.2025 | 1,53 | 1,56 | 1,45 | 1,49 | 5,31% | - |
| 31.10.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -3,16% | 920,00 |
| 29.10.2025 | 1,49 | 1,49 | 1,43 | 1,46 | -7,95% | 4.110,00 |
| 27.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,73% | 10,00 |
| 24.10.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 5,31% | - |
| 22.10.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -4,54% | 260,00 |
| 21.10.2025 | 1,58 | 1,59 | 1,50 | 1,52 | -1,87% | - |
| 20.10.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -5,03% | 249,00 |
| 17.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 500,00 |
| 16.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,17% | 100,00 |
| 15.10.2025 | 1,81 | 1,81 | 1,70 | 1,70 | -10,69% | 2.543,00 |
| 14.10.2025 | 1,99 | 1,99 | 1,79 | 1,91 | -2,95% | - |
| 13.10.2025 | 1,61 | 2,04 | 1,61 | 1,97 | 17,30% | - |
| 10.10.2025 | 1,73 | 1,73 | 1,68 | 1,68 | 8,27% | 1.600,00 |
| 09.10.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -1,34% | 2.150,00 |
| 08.10.2025 | 1,52 | 1,61 | 1,48 | 1,57 | 4,60% | - |
| 07.10.2025 | 1,53 | 1,58 | 1,48 | 1,50 | 0,13% | - |
| 06.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 6,24% | 1.100,00 |
| 03.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -7,48% | 400,00 |
| 02.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 11,40% | 400,00 |
| 01.10.2025 | 1,25 | 1,39 | 1,24 | 1,37 | 7,38% | - |
| 30.09.2025 | 1,23 | 1,27 | 1,20 | 1,27 | 5,81% | - |
| 29.09.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 0,50% | - |
| 24.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 80,00 |
| 23.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 7,53% | 2.443,00 |
| 22.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | 850,00 |
| 18.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,73% | 35,00 |
| 17.09.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -3,35% | - |
| 16.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,44% | 80,00 |
| 15.09.2025 | 1,14 | 1,19 | 1,13 | 1,18 | -0,08% | - |
| 12.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,89% | 1.300,00 |
| 08.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,98% | - |
| 05.09.2025 | 1,21 | 1,23 | 1,19 | 1,23 | 0,91% | - |
| 04.09.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 0,00% | - |
| 03.09.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 02.09.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,58% | - |
| 01.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,33% | - |
| 29.08.2025 | 1,22 | 1,24 | 1,17 | 1,20 | -1,23% | - |
| 28.08.2025 | 1,27 | 1,28 | 1,21 | 1,22 | -3,11% | - |
| 27.08.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,05% | - |
| 26.08.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 1,14% | - |
| 25.08.2025 | 1,24 | 1,25 | 1,20 | 1,23 | -0,81% | - |
| 22.08.2025 | 1,23 | 1,28 | 1,19 | 1,24 | 0,16% | - |
| 21.08.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,82% | - |
| 20.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,92% | 140,00 |
| 19.08.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -5,30% | - |
| 18.08.2025 | 1,22 | 1,34 | 1,22 | 1,32 | 7,67% | - |
| 15.08.2025 | 1,25 | 1,25 | 1,18 | 1,23 | -1,13% | - |
| 14.08.2025 | 1,26 | 1,28 | 1,23 | 1,24 | -2,59% | - |
| 13.08.2025 | 1,26 | 1,30 | 1,25 | 1,27 | 0,08% | - |
| 12.08.2025 | 1,29 | 1,30 | 1,24 | 1,27 | 0,08% | - |
| 11.08.2025 | 1,29 | 1,29 | 1,24 | 1,27 | -0,24% | - |
| 08.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,35% | 30,00 |
| 07.08.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 1,37% | - |
| 06.08.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -4,32% | - |
| 05.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,37% | 69,00 |
| 04.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,79% | 60,00 |
| 01.08.2025 | 1,26 | 1,28 | 1,19 | 1,27 | -4,38% | - |
| 31.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,75% | 1.000,00 |
| 30.07.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,63% | - |
| 29.07.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,08% | - |
| 28.07.2025 | 1,31 | 1,33 | 1,26 | 1,30 | 0,31% | - |
| 25.07.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -5,47% | - |
| 24.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | 1.000,00 |
| 23.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,54% | 100,00 |
| 22.07.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 0,85% | - |
| 21.07.2025 | 1,33 | 1,36 | 1,29 | 1,30 | -1,89% | - |
| 18.07.2025 | 1,37 | 1,39 | 1,32 | 1,32 | -4,96% | - |
| 17.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,06% | 5,00 |
| 16.07.2025 | 1,36 | 1,38 | 1,32 | 1,36 | 0,29% | - |
| 15.07.2025 | 1,36 | 1,40 | 1,33 | 1,36 | 1,34% | - |
| 14.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -11,61% | 2.550,00 |
| 11.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,62% | 2.300,00 |
| 10.07.2025 | 1,42 | 1,49 | 1,42 | 1,45 | 1,12% | - |
| 09.07.2025 | 1,45 | 1,48 | 1,43 | 1,43 | -1,51% | - |
| 08.07.2025 | 1,46 | 1,50 | 1,46 | 1,46 | -0,55% | - |
| 07.07.2025 | 1,50 | 1,55 | 1,46 | 1,46 | -2,14% | - |
| 04.07.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,13% | - |
| 03.07.2025 | 1,48 | 1,53 | 1,47 | 1,49 | 0,95% | - |
| 02.07.2025 | 1,47 | 1,52 | 1,45 | 1,48 | -0,07% | - |
| 01.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,37% | 75,00 |