2,450€
6,06%
Echtzeit-Aktienkurs Compugen Ltd
Bid:
Ask:
Aktienkurse zur Compugen Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 6,49% | 2.000,00 |
| 06.05.2026 | 2,32 | 2,38 | 2,29 | 2,31 | -2,12% | - |
| 05.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 4,89% | 1.000,00 |
| 04.05.2026 | 2,31 | 2,33 | 2,23 | 2,25 | -0,88% | - |
| 30.04.2026 | 2,21 | 2,30 | 2,18 | 2,27 | -1,30% | - |
| 29.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | 250,00 |
| 28.04.2026 | 2,50 | 2,52 | 2,29 | 2,31 | -6,85% | - |
| 27.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -8,15% | 100,00 |
| 24.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 14,41% | 400,00 |
| 23.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,88% | 11.111,00 |
| 22.04.2026 | 2,42 | 2,47 | 2,39 | 2,43 | 0,00% | - |
| 21.04.2026 | 2,44 | 2,48 | 2,37 | 2,43 | 3,85% | - |
| 20.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 650,00 |
| 17.04.2026 | 2,50 | 2,50 | 2,34 | 2,34 | -4,49% | 220,00 |
| 16.04.2026 | 2,46 | 2,46 | 2,34 | 2,45 | 2,94% | - |
| 15.04.2026 | 2,46 | 2,46 | 2,28 | 2,38 | -3,25% | 5.386,00 |
| 14.04.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 5,13% | 956,00 |
| 13.04.2026 | 2,22 | 2,34 | 2,16 | 2,34 | 6,85% | 1.490,00 |
| 10.04.2026 | 2,15 | 2,25 | 2,07 | 2,19 | 2,34% | - |
| 09.04.2026 | 1,96 | 2,14 | 1,93 | 2,14 | 7,00% | 3.424,00 |
| 08.04.2026 | 2,06 | 2,10 | 2,00 | 2,00 | -0,50% | 1.060,00 |
| 07.04.2026 | 1,89 | 2,02 | 1,86 | 2,01 | 6,63% | - |
| 02.04.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -4,02% | - |
| 01.04.2026 | 1,88 | 1,96 | 1,88 | 1,96 | 9,48% | 2.020,00 |
| 31.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,39% | 335,00 |
| 30.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -0,11% | - |
| 27.03.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -0,17% | - |
| 26.03.2026 | 1,82 | 1,82 | 1,79 | 1,79 | 1,82% | 1.033,00 |
| 25.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,17% | 322,00 |
| 24.03.2026 | 1,82 | 1,85 | 1,77 | 1,80 | -2,44% | - |
| 23.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,93% | 999,00 |
| 20.03.2026 | 1,83 | 1,95 | 1,82 | 1,83 | -4,04% | - |
| 19.03.2026 | 1,90 | 1,90 | 1,89 | 1,90 | 0,37% | - |
| 18.03.2026 | 1,99 | 2,02 | 1,86 | 1,90 | -7,01% | - |
| 17.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 1,87% | 77,00 |
| 16.03.2026 | 2,01 | 2,02 | 1,92 | 2,00 | 1,57% | - |
| 13.03.2026 | 1,92 | 2,05 | 1,91 | 1,97 | 0,08% | - |
| 12.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,18% | 250,00 |
| 11.03.2026 | 1,92 | 1,99 | 1,88 | 1,97 | 4,31% | - |
| 10.03.2026 | 1,85 | 1,89 | 1,81 | 1,89 | 6,05% | - |
| 09.03.2026 | 1,77 | 1,79 | 1,77 | 1,78 | -0,56% | - |
| 06.03.2026 | 1,77 | 1,86 | 1,75 | 1,79 | 1,30% | - |
| 05.03.2026 | 1,84 | 1,84 | 1,73 | 1,77 | -2,37% | - |
| 04.03.2026 | 1,85 | 1,85 | 1,81 | 1,81 | -1,41% | 798,00 |
| 03.03.2026 | 1,95 | 1,95 | 1,84 | 1,84 | -3,46% | 2.025,00 |
| 02.03.2026 | 1,84 | 1,91 | 1,84 | 1,91 | 17,95% | 4.815,00 |
| 27.02.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 8,82% | 1.300,00 |
| 26.02.2026 | 1,48 | 1,52 | 1,48 | 1,49 | 1,78% | - |
| 25.02.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -3,63% | - |
| 24.02.2026 | 1,46 | 1,52 | 1,42 | 1,51 | 2,30% | - |
| 23.02.2026 | 1,46 | 1,48 | 1,45 | 1,48 | -2,95% | - |
| 20.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 5,17% | - |
| 19.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,72% | 110,00 |
| 18.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 500,00 |
| 17.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 11.205,00 |
| 16.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,65% | 80,00 |
| 13.02.2026 | 1,41 | 1,43 | 1,38 | 1,38 | -2,41% | - |
| 12.02.2026 | 1,45 | 1,49 | 1,37 | 1,41 | -1,05% | - |
| 11.02.2026 | 1,48 | 1,53 | 1,43 | 1,43 | -5,00% | - |
| 10.02.2026 | 1,44 | 1,53 | 1,44 | 1,50 | 7,21% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,98% | 500,00 |
| 06.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,88% | 100,00 |
| 05.02.2026 | 1,47 | 1,50 | 1,47 | 1,47 | -0,47% | - |
| 04.02.2026 | 1,54 | 1,55 | 1,45 | 1,48 | -4,27% | - |
| 03.02.2026 | 1,53 | 1,57 | 1,51 | 1,54 | -0,26% | 350,00 |
| 02.02.2026 | 1,54 | 1,59 | 1,54 | 1,55 | -3,91% | - |
| 30.01.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -0,37% | - |
| 29.01.2026 | 1,63 | 1,65 | 1,61 | 1,62 | -0,55% | - |
| 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 | 0,62% | - |
| 18.12.2025 | 1,29 | 1,34 | 1,29 | 1,29 | 0,54% | - |
| 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 | 0,08% | - |
| 15.12.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -1,47% | - |
| 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% | - |