1,233€
-0,24%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 1,42 | 1,53 | 1,40 | 1,52 | 7,52% | - |
| 27.06.2025 | 1,40 | 1,48 | 1,39 | 1,41 | -1,95% | - |
| 26.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,64% | 15,00 |
| 25.06.2025 | 1,47 | 1,47 | 1,42 | 1,46 | 0,21% | - |
| 24.06.2025 | 1,42 | 1,51 | 1,41 | 1,46 | 0,62% | - |
| 23.06.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,47% | 75,00 |
| 20.06.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,49% | - |
| 19.06.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -2,13% | - |
| 18.06.2025 | 1,44 | 1,46 | 1,41 | 1,45 | 0,83% | - |
| 17.06.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 3,37% | - |
| 16.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,48% | 10,00 |
| 13.06.2025 | 1,42 | 1,46 | 1,38 | 1,42 | -0,98% | - |
| 12.06.2025 | 1,50 | 1,51 | 1,39 | 1,43 | -5,43% | - |
| 11.06.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,57% | - |
| 10.06.2025 | 1,49 | 1,60 | 1,46 | 1,57 | 5,59% | - |
| 09.06.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -2,50% | - |
| 06.06.2025 | 1,50 | 1,56 | 1,46 | 1,52 | 2,15% | - |
| 05.06.2025 | 1,50 | 1,54 | 1,45 | 1,49 | 0,40% | - |
| 04.06.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -9,62% | 450,00 |
| 03.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 25,63% | 30,00 |
| 02.06.2025 | 1,29 | 1,34 | 1,25 | 1,31 | 0,62% | - |
| 30.05.2025 | 1,35 | 1,35 | 1,28 | 1,30 | -2,04% | - |
| 29.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,33% | 30,00 |
| 28.05.2025 | 1,26 | 1,29 | 1,22 | 1,27 | 0,39% | - |
| 27.05.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -1,63% | - |
| 26.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,63% | - |
| 23.05.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -0,32% | - |
| 22.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,78% | 400,00 |
| 21.05.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -2,08% | - |
| 20.05.2025 | 1,23 | 1,27 | 1,22 | 1,25 | 1,46% | - |
| 19.05.2025 | 1,23 | 1,27 | 1,16 | 1,23 | 2,33% | - |
| 16.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,31% | 586,00 |
| 15.05.2025 | 1,17 | 1,24 | 1,16 | 1,22 | 3,65% | - |
| 14.05.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -3,37% | - |
| 13.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,35% | 1.500,00 |
| 12.05.2025 | 1,13 | 1,22 | 1,13 | 1,19 | 1,88% | - |
| 09.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,00% | 50,00 |
| 08.05.2025 | 1,13 | 1,16 | 1,13 | 1,13 | 2,90% | 19.333,00 |
| 07.05.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -0,18% | - |
| 06.05.2025 | 1,21 | 1,23 | 1,10 | 1,10 | -9,80% | - |
| 05.05.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -6,21% | - |
| 02.05.2025 | 1,34 | 1,37 | 1,31 | 1,31 | 3,74% | - |
| 30.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,13% | 75,00 |
| 29.04.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -1,66% | - |
| 28.04.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -2,62% | - |
| 25.04.2025 | 1,31 | 1,32 | 1,28 | 1,30 | 0,31% | - |
| 24.04.2025 | 1,26 | 1,30 | 1,24 | 1,30 | 1,49% | - |
| 23.04.2025 | 1,30 | 1,32 | 1,26 | 1,28 | 0,16% | - |
| 22.04.2025 | 1,20 | 1,28 | 1,20 | 1,27 | -3,12% | - |
| 17.04.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 3,62% | - |
| 16.04.2025 | 1,20 | 1,30 | 1,19 | 1,27 | 4,19% | - |
| 15.04.2025 | 1,15 | 1,25 | 1,14 | 1,22 | 9,53% | - |
| 14.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,54% | 200,00 |
| 11.04.2025 | 1,08 | 1,11 | 1,05 | 1,11 | 3,66% | - |
| 10.04.2025 | 1,17 | 1,17 | 1,03 | 1,07 | -14,23% | - |
| 09.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 13,30% | 4.111,00 |
| 08.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,00% | 850,00 |
| 07.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | 200,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -9,18% | 700,00 |
| 03.04.2025 | 1,30 | 1,31 | 1,23 | 1,28 | -4,99% | - |
| 02.04.2025 | 1,31 | 1,34 | 1,28 | 1,34 | -0,30% | - |