1,564€
-2,92%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -0,92% | - |
| 28.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | 930,00 |
| 27.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,16% | 150,00 |
| 26.01.2026 | 1,76 | 1,77 | 1,71 | 1,71 | -4,99% | - |
| 23.01.2026 | 1,82 | 1,87 | 1,79 | 1,80 | -3,38% | - |
| 22.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,97% | 6,00 |
| 21.01.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -5,33% | 2.000,00 |
| 20.01.2026 | 2,00 | 2,02 | 1,93 | 1,93 | -1,98% | - |
| 19.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,80% | 30,00 |
| 16.01.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 0,56% | 885,00 |
| 15.01.2026 | 1,70 | 1,98 | 1,70 | 1,98 | 21,29% | - |
| 14.01.2026 | 1,66 | 1,66 | 1,63 | 1,63 | 0,25% | 3.600,00 |
| 13.01.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -0,85% | 1.975,00 |
| 12.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 5,06% | 1.000,00 |
| 09.01.2026 | 1,41 | 1,57 | 1,41 | 1,56 | 9,31% | - |
| 08.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,08% | 240,00 |
| 07.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,08% | 435,00 |
| 06.01.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 3,23% | 3.242,00 |
| 05.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,29% | 10,00 |
| 02.01.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 5,69% | - |
| 30.12.2025 | 1,25 | 1,28 | 1,25 | 1,25 | -2,58% | - |
| 29.12.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,93% | - |
| 23.12.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -2,19% | - |
| 22.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,61% | 769,00 |
| 19.12.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 1,17% | - |
| 17.12.2025 | 1,40 | 1,46 | 1,29 | 1,29 | 1,02% | 13.274,00 |
| 16.12.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -1,39% | - |
| 12.12.2025 | 1,37 | 1,37 | 1,27 | 1,29 | -4,93% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -7,74% | 6.100,00 |
| 10.12.2025 | 1,37 | 1,47 | 1,37 | 1,47 | 4,03% | 2.058,00 |
| 09.12.2025 | 1,33 | 1,45 | 1,29 | 1,42 | 7,93% | - |
| 08.12.2025 | 1,34 | 1,34 | 1,27 | 1,31 | -7,02% | - |
| 05.12.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 5,22% | 1.950,00 |
| 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% | - |