2,243€
1,01%
Echtzeit-Aktienkurs Compugen Ltd
Bid:
Ask:
Aktienkurse zur Compugen Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | 70,00 |
| 06.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 7,02% | 1.000,00 |
| 05.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,98% | 1.000,00 |
| 04.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,05% | 16,00 |
| 01.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,23% | 150,00 |
| 31.10.2024 | 1,50 | 1,53 | 1,47 | 1,47 | -2,66% | - |
| 30.10.2024 | 1,54 | 1,56 | 1,49 | 1,51 | -2,21% | - |
| 29.10.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -7,23% | - |
| 28.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | 30,00 |
| 25.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,90% | 5,00 |
| 24.10.2024 | 1,56 | 1,60 | 1,54 | 1,58 | 1,34% | - |
| 23.10.2024 | 1,55 | 1,61 | 1,52 | 1,56 | -0,95% | - |
| 22.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,20% | 150,00 |
| 21.10.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -4,93% | 3.697,00 |
| 18.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,88% | 122,00 |
| 17.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | 100,00 |
| 16.10.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 3,93% | 2.010,00 |
| 15.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | 10,00 |
| 14.10.2024 | 1,57 | 1,65 | 1,53 | 1,54 | -2,10% | - |
| 11.10.2024 | 1,57 | 1,61 | 1,55 | 1,57 | 1,75% | - |
| 10.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,77% | 1.000,00 |
| 09.10.2024 | 1,58 | 1,62 | 1,56 | 1,59 | 0,32% | - |
| 08.10.2024 | 1,61 | 1,65 | 1,58 | 1,58 | -1,19% | - |
| 07.10.2024 | 1,67 | 1,68 | 1,60 | 1,60 | -2,79% | - |
| 04.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,24% | 950,00 |
| 03.10.2024 | 1,75 | 1,79 | 1,61 | 1,61 | -7,58% | - |
| 02.10.2024 | 1,67 | 1,79 | 1,64 | 1,74 | 7,40% | - |
| 01.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 140,00 |
| 30.09.2024 | 1,62 | 1,67 | 1,59 | 1,62 | 0,31% | - |
| 27.09.2024 | 1,57 | 1,78 | 1,54 | 1,62 | 3,52% | - |
| 26.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | 1.177,00 |
| 25.09.2024 | 1,57 | 1,61 | 1,57 | 1,57 | -0,25% | - |
| 24.09.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -3,26% | - |
| 23.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 5,00 |
| 20.09.2024 | 1,65 | 1,71 | 1,63 | 1,64 | -0,54% | - |
| 19.09.2024 | 1,72 | 1,74 | 1,64 | 1,65 | 0,67% | - |
| 18.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,07% | 999,00 |
| 17.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,59% | 90,00 |
| 16.09.2024 | 1,78 | 1,79 | 1,71 | 1,74 | -2,41% | - |
| 13.09.2024 | 1,77 | 1,80 | 1,76 | 1,78 | 0,91% | - |
| 12.09.2024 | 1,79 | 1,82 | 1,77 | 1,77 | 1,38% | - |
| 11.09.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -4,81% | 240,00 |
| 10.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,78% | 349,00 |
| 09.09.2024 | 1,66 | 1,82 | 1,66 | 1,80 | 8,64% | - |