1,428€
0,42%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |