1,420$
5,19%
Echtzeit-Aktienkurs CollPlant Biotechnologies Ltd
Bid:
Ask:
Aktienkurse zur CollPlant Biotechnologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,34 | 1,42 | 1,33 | 1,42 | 5,19% | 71.106,00 |
| 01.07.2025 | 1,33 | 1,39 | 1,31 | 1,35 | -0,74% | 44.684,00 |
| 30.06.2025 | 1,36 | 1,40 | 1,32 | 1,36 | -1,45% | 63.425,00 |
| 27.06.2025 | 1,36 | 1,46 | 1,36 | 1,38 | 0,36% | 72.352,00 |
| 26.06.2025 | 1,44 | 1,50 | 1,37 | 1,38 | -5,50% | 80.333,00 |
| 25.06.2025 | 1,52 | 1,54 | 1,40 | 1,46 | -3,00% | 37.097,00 |
| 24.06.2025 | 1,38 | 1,52 | 1,36 | 1,50 | 6,38% | 77.345,00 |
| 23.06.2025 | 1,40 | 1,46 | 1,35 | 1,41 | -4,08% | 106.180,00 |
| 20.06.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -2,00% | 28.114,00 |
| 18.06.2025 | 1,54 | 1,56 | 1,47 | 1,50 | -3,85% | 66.552,00 |
| 17.06.2025 | 1,68 | 1,68 | 1,52 | 1,56 | -5,45% | 135.878,00 |
| 16.06.2025 | 1,50 | 1,70 | 1,42 | 1,65 | 16,20% | 313.885,00 |
| 13.06.2025 | 1,71 | 1,83 | 1,40 | 1,42 | -15,48% | 361.901,00 |
| 12.06.2025 | 1,72 | 1,73 | 1,63 | 1,68 | -2,89% | 74.187,00 |
| 11.06.2025 | 1,81 | 1,81 | 1,70 | 1,73 | -2,81% | 73.045,00 |
| 10.06.2025 | 1,77 | 1,82 | 1,74 | 1,78 | 2,89% | 67.121,00 |
| 09.06.2025 | 1,98 | 2,01 | 1,70 | 1,73 | -10,82% | 185.953,00 |
| 06.06.2025 | 2,02 | 2,11 | 1,93 | 1,94 | -5,37% | 79.943,00 |
| 05.06.2025 | 2,22 | 2,22 | 2,02 | 2,05 | -6,82% | 90.236,00 |
| 04.06.2025 | 2,22 | 2,46 | 2,10 | 2,20 | -13,39% | 440.755,00 |
| 03.06.2025 | 2,44 | 2,73 | 2,31 | 2,54 | 11,40% | 147.415,00 |
| 02.06.2025 | 3,10 | 3,20 | 2,28 | 2,28 | -28,30% | 179.425,00 |
| 30.05.2025 | 3,60 | 3,86 | 3,00 | 3,18 | -29,96% | 316.580,00 |
| 29.05.2025 | 3,18 | 4,98 | 3,10 | 4,54 | 33,53% | 1.656.431,00 |
| 28.05.2025 | 2,00 | 3,50 | 2,00 | 3,40 | 76,17% | 1.182.741,00 |
| 27.05.2025 | 1,95 | 1,96 | 1,93 | 1,93 | 0,00% | 1.905,00 |
| 23.05.2025 | 1,90 | 2,00 | 1,90 | 1,93 | -3,98% | 4.816,00 |
| 22.05.2025 | 1,96 | 2,05 | 1,90 | 2,01 | -1,47% | 3.693,00 |
| 21.05.2025 | 1,98 | 2,04 | 1,90 | 2,04 | 3,03% | 5.582,00 |
| 20.05.2025 | 1,75 | 2,12 | 1,75 | 1,98 | 13,79% | 26.399,00 |
| 19.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 1.777,00 |
| 16.05.2025 | 1,71 | 1,75 | 1,70 | 1,73 | 4,85% | 13.077,00 |
| 15.05.2025 | 1,61 | 1,70 | 1,61 | 1,65 | 0,92% | 4.767,00 |
| 14.05.2025 | 1,61 | 1,70 | 1,61 | 1,64 | 5,48% | 10.964,00 |
| 13.05.2025 | 1,70 | 1,72 | 1,55 | 1,55 | -5,49% | 9.064,00 |
| 12.05.2025 | 1,81 | 1,82 | 1,64 | 1,64 | -9,89% | 13.004,00 |
| 09.05.2025 | 1,93 | 1,93 | 1,79 | 1,82 | 0,00% | 8.637,00 |
| 08.05.2025 | 1,88 | 1,88 | 1,81 | 1,82 | -2,15% | 7.391,00 |
| 07.05.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -3,63% | 6.259,00 |
| 06.05.2025 | 2,12 | 2,12 | 1,91 | 1,93 | -7,88% | 13.978,00 |
| 05.05.2025 | 2,40 | 2,40 | 2,10 | 2,10 | -2,56% | 6.491,00 |
| 02.05.2025 | 2,25 | 2,25 | 2,15 | 2,15 | -1,38% | 4.929,00 |
| 01.05.2025 | 2,11 | 2,19 | 2,10 | 2,18 | 2,83% | 2.278,00 |
| 30.04.2025 | 2,30 | 2,30 | 2,10 | 2,12 | -4,29% | 13.007,00 |
| 29.04.2025 | 2,21 | 2,53 | 2,19 | 2,22 | 0,23% | 32.281,00 |
| 28.04.2025 | 2,47 | 2,47 | 2,21 | 2,21 | -0,45% | 8.937,00 |
| 25.04.2025 | 2,15 | 2,27 | 2,15 | 2,22 | 0,45% | 5.443,00 |
| 24.04.2025 | 2,10 | 2,37 | 2,10 | 2,21 | 10,50% | 7.098,00 |
| 23.04.2025 | 2,34 | 2,58 | 2,00 | 2,00 | -9,91% | 72.160,00 |
| 22.04.2025 | 2,31 | 2,38 | 2,20 | 2,22 | -5,53% | 42.913,00 |
| 21.04.2025 | 2,41 | 2,42 | 2,33 | 2,35 | -2,89% | 4.820,00 |
| 17.04.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 0,00% | 2.753,00 |
| 16.04.2025 | 2,49 | 2,49 | 2,40 | 2,42 | -1,43% | 1.830,00 |
| 15.04.2025 | 2,31 | 2,48 | 2,31 | 2,46 | 0,20% | 6.072,00 |
| 14.04.2025 | 2,44 | 2,47 | 2,41 | 2,45 | 0,49% | 3.039,00 |
| 11.04.2025 | 2,41 | 2,45 | 2,34 | 2,44 | -0,89% | 4.576,00 |
| 10.04.2025 | 2,50 | 2,51 | 2,41 | 2,46 | -1,60% | 4.879,00 |
| 09.04.2025 | 2,36 | 2,50 | 2,34 | 2,50 | 3,73% | 9.279,00 |
| 08.04.2025 | 2,40 | 2,45 | 2,38 | 2,41 | 0,46% | 19.927,00 |
| 07.04.2025 | 2,40 | 2,48 | 2,29 | 2,40 | -2,48% | 14.851,00 |
| 04.04.2025 | 2,34 | 2,46 | 2,20 | 2,46 | 0,00% | 9.803,00 |
| 03.04.2025 | 2,56 | 2,56 | 2,37 | 2,46 | -4,54% | 2.054,00 |
| 02.04.2025 | 2,57 | 2,61 | 2,57 | 2,58 | 0,27% | 3.777,00 |
| 01.04.2025 | 2,57 | 2,63 | 2,57 | 2,57 | -0,39% | 1.553,00 |
| 31.03.2025 | 2,57 | 2,91 | 2,57 | 2,58 | 1,18% | 9.042,00 |
| 28.03.2025 | 2,64 | 2,65 | 2,54 | 2,55 | -3,77% | 3.204,00 |
| 27.03.2025 | 2,60 | 2,66 | 2,60 | 2,65 | -2,03% | 3.279,00 |
| 26.03.2025 | 2,90 | 2,90 | 2,56 | 2,71 | -3,39% | 13.028,00 |
| 25.03.2025 | 3,06 | 3,22 | 2,64 | 2,80 | -9,68% | 37.792,00 |
| 24.03.2025 | 3,06 | 3,65 | 3,04 | 3,10 | 0,00% | 69.276,00 |
| 21.03.2025 | 3,06 | 3,70 | 3,01 | 3,10 | 0,87% | 62.466,00 |
| 20.03.2025 | 3,24 | 3,24 | 3,07 | 3,07 | -0,48% | 602,00 |
| 19.03.2025 | 3,13 | 3,31 | 3,05 | 3,09 | -1,66% | 17.906,00 |
| 18.03.2025 | 3,19 | 3,23 | 3,14 | 3,14 | -1,26% | 1.121,00 |
| 17.03.2025 | 3,15 | 3,27 | 3,15 | 3,18 | -2,69% | 1.905,00 |
| 14.03.2025 | 3,27 | 3,32 | 3,15 | 3,27 | 3,42% | 1.052,00 |
| 13.03.2025 | 3,15 | 3,25 | 3,15 | 3,16 | 3,27% | 1.384,00 |
| 12.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | 755,00 |
| 11.03.2025 | 3,12 | 3,12 | 3,05 | 3,08 | -2,84% | 10.258,00 |
| 10.03.2025 | 3,20 | 3,20 | 3,14 | 3,17 | -5,06% | 4.720,00 |
| 07.03.2025 | 3,37 | 3,38 | 3,14 | 3,34 | 9,12% | 2.056,00 |
| 06.03.2025 | 3,02 | 3,06 | 3,00 | 3,06 | 0,33% | 4.732,00 |
| 05.03.2025 | 3,16 | 3,17 | 3,02 | 3,05 | -4,33% | 2.421,00 |
| 04.03.2025 | 3,19 | 3,19 | 3,18 | 3,19 | -6,24% | 820,00 |
| 03.03.2025 | 3,49 | 3,50 | 3,40 | 3,40 | -2,86% | 2.273,00 |
| 28.02.2025 | 3,50 | 3,59 | 3,49 | 3,50 | 0,00% | 3.983,00 |
| 27.02.2025 | 3,60 | 3,60 | 3,49 | 3,50 | -0,28% | 2.142,00 |
| 26.02.2025 | 3,30 | 3,63 | 3,30 | 3,51 | 6,36% | 13.005,00 |
| 25.02.2025 | 3,30 | 3,37 | 3,20 | 3,30 | 1,23% | 7.845,00 |
| 24.02.2025 | 3,45 | 3,55 | 3,26 | 3,26 | -6,05% | 3.379,00 |
| 21.02.2025 | 3,51 | 3,60 | 3,45 | 3,47 | -0,22% | 3.092,00 |
| 20.02.2025 | 3,50 | 3,54 | 3,48 | 3,48 | -3,13% | 5.560,00 |
| 19.02.2025 | 3,59 | 3,70 | 3,59 | 3,59 | -0,28% | 4.002,00 |
| 14.02.2025 | 3,70 | 3,83 | 3,59 | 3,60 | -4,48% | 1.967,00 |
| 13.02.2025 | 3,67 | 3,83 | 3,54 | 3,77 | 2,00% | 4.419,00 |
| 12.02.2025 | 3,85 | 3,85 | 3,52 | 3,70 | 4,08% | 5.453,00 |
| 10.02.2025 | 3,60 | 3,73 | 3,50 | 3,55 | -3,01% | 13.840,00 |
| 07.02.2025 | 3,65 | 3,79 | 3,65 | 3,66 | -1,51% | 2.633,00 |
| 06.02.2025 | 3,75 | 3,75 | 3,72 | 3,72 | -0,90% | 1.551,00 |
| 05.02.2025 | 3,75 | 3,85 | 3,75 | 3,75 | -0,79% | 2.530,00 |