2,410$
3,88%
Echtzeit-Aktienkurs CollPlant Biotechnologies Ltd
Bid:
Ask:
Aktienkurse zur CollPlant Biotechnologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,45 | 2,48 | 2,41 | 2,41 | 3,88% | 10.594,00 |
| 14.10.2025 | 2,32 | 2,32 | 2,26 | 2,32 | 3,57% | 9.082,00 |
| 13.10.2025 | 2,10 | 2,28 | 2,09 | 2,24 | 1,82% | 14.252,00 |
| 10.10.2025 | 2,35 | 2,35 | 2,20 | 2,20 | -5,98% | 14.212,00 |
| 09.10.2025 | 2,35 | 2,35 | 2,28 | 2,34 | 2,18% | 25.016,00 |
| 08.10.2025 | 2,21 | 2,44 | 2,21 | 2,29 | 4,09% | 60.299,00 |
| 07.10.2025 | 2,36 | 2,39 | 2,18 | 2,20 | -7,56% | 44.389,00 |
| 06.10.2025 | 2,36 | 2,42 | 2,30 | 2,38 | -2,46% | 21.225,00 |
| 03.10.2025 | 2,42 | 2,44 | 2,29 | 2,44 | -0,81% | 11.585,00 |
| 02.10.2025 | 2,55 | 2,57 | 2,45 | 2,46 | -2,77% | 43.259,00 |
| 01.10.2025 | 2,60 | 2,67 | 2,45 | 2,53 | -5,95% | 141.110,00 |
| 30.09.2025 | 2,39 | 2,80 | 2,27 | 2,69 | -12,94% | 4.433.643,00 |
| 29.09.2025 | 3,17 | 3,17 | 2,88 | 3,09 | -1,60% | 9.084,00 |
| 26.09.2025 | 2,88 | 3,18 | 2,72 | 3,14 | 10,95% | 41.773,00 |
| 25.09.2025 | 2,53 | 2,92 | 2,49 | 2,83 | 11,60% | 44.779,00 |
| 24.09.2025 | 2,46 | 2,59 | 2,46 | 2,54 | -0,56% | 7.772,00 |
| 23.09.2025 | 2,57 | 2,58 | 2,54 | 2,55 | 2,35% | 3.965,00 |
| 22.09.2025 | 2,50 | 2,50 | 2,42 | 2,49 | -0,93% | 10.085,00 |
| 19.09.2025 | 2,54 | 2,60 | 2,49 | 2,52 | -4,73% | 10.541,00 |
| 18.09.2025 | 2,68 | 2,76 | 2,60 | 2,64 | 0,76% | 10.236,00 |
| 17.09.2025 | 2,56 | 2,72 | 2,56 | 2,62 | 1,50% | 7.949,00 |
| 16.09.2025 | 2,60 | 2,64 | 2,58 | 2,58 | -1,86% | 5.662,00 |
| 15.09.2025 | 2,62 | 2,76 | 2,62 | 2,63 | 0,38% | 3.645,00 |
| 12.09.2025 | 2,46 | 2,75 | 2,38 | 2,62 | -3,32% | 24.134,00 |
| 11.09.2025 | 2,67 | 2,76 | 2,61 | 2,71 | -0,37% | 11.614,00 |
| 10.09.2025 | 2,67 | 2,77 | 2,59 | 2,72 | 2,26% | 9.476,00 |
| 09.09.2025 | 2,56 | 2,68 | 2,56 | 2,66 | 0,76% | 6.843,00 |
| 08.09.2025 | 2,78 | 2,86 | 2,58 | 2,64 | -2,94% | 16.817,00 |
| 05.09.2025 | 2,72 | 2,87 | 2,67 | 2,72 | 4,31% | 8.124,00 |
| 04.09.2025 | 2,56 | 2,66 | 2,56 | 2,61 | 0,29% | 5.438,00 |
| 03.09.2025 | 2,64 | 2,64 | 2,58 | 2,60 | -1,52% | 4.561,00 |
| 02.09.2025 | 2,58 | 2,66 | 2,49 | 2,64 | 0,76% | 12.473,00 |
| 29.08.2025 | 2,70 | 2,70 | 2,60 | 2,62 | -5,42% | 3.164,00 |
| 28.08.2025 | 2,83 | 2,86 | 2,60 | 2,77 | -4,81% | 43.075,00 |
| 27.08.2025 | 2,76 | 2,97 | 2,72 | 2,91 | 7,38% | 37.160,00 |
| 26.08.2025 | 2,64 | 2,71 | 2,56 | 2,71 | 3,04% | 14.739,00 |
| 25.08.2025 | 2,59 | 2,64 | 2,39 | 2,63 | 4,37% | 20.053,00 |
| 22.08.2025 | 2,40 | 2,53 | 2,25 | 2,52 | 5,00% | 44.442,00 |
| 21.08.2025 | 1,94 | 2,56 | 1,94 | 2,40 | 22,01% | 106.430,00 |
| 20.08.2025 | 2,27 | 2,31 | 1,87 | 1,97 | -20,20% | 124.932,00 |
| 19.08.2025 | 2,65 | 2,78 | 2,40 | 2,47 | -7,33% | 62.094,00 |
| 18.08.2025 | 2,42 | 2,79 | 2,42 | 2,66 | 4,32% | 49.739,00 |
| 15.08.2025 | 2,56 | 2,65 | 2,47 | 2,55 | -2,30% | 14.268,00 |
| 14.08.2025 | 2,65 | 2,89 | 2,55 | 2,61 | -4,04% | 29.061,00 |
| 13.08.2025 | 3,12 | 3,14 | 2,59 | 2,72 | -13,65% | 51.623,00 |
| 12.08.2025 | 3,00 | 3,23 | 3,00 | 3,15 | 5,70% | 45.647,00 |
| 11.08.2025 | 2,83 | 3,00 | 2,60 | 2,98 | 4,56% | 62.021,00 |
| 08.08.2025 | 2,95 | 2,96 | 2,67 | 2,85 | -1,04% | 20.359,00 |
| 07.08.2025 | 2,79 | 2,97 | 2,59 | 2,88 | 3,97% | 46.669,00 |
| 06.08.2025 | 2,27 | 2,84 | 2,27 | 2,77 | 23,11% | 95.582,00 |
| 05.08.2025 | 2,34 | 2,42 | 2,14 | 2,25 | 0,09% | 30.200,00 |
| 04.08.2025 | 2,30 | 2,30 | 2,18 | 2,25 | -1,86% | 13.169,00 |
| 01.08.2025 | 2,37 | 2,50 | 2,22 | 2,29 | -5,35% | 20.623,00 |
| 31.07.2025 | 2,32 | 2,42 | 2,22 | 2,42 | 3,20% | 4.980,00 |
| 30.07.2025 | 2,44 | 2,46 | 2,31 | 2,35 | -3,10% | 28.001,00 |
| 29.07.2025 | 2,38 | 2,49 | 2,22 | 2,42 | 3,86% | 89.983,00 |
| 28.07.2025 | 2,35 | 2,38 | 2,20 | 2,33 | 0,87% | 22.588,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,24 | 2,31 | -4,55% | 17.848,00 |
| 24.07.2025 | 2,46 | 2,46 | 2,16 | 2,42 | -1,22% | 47.452,00 |
| 23.07.2025 | 2,27 | 2,46 | 2,16 | 2,45 | 10,86% | 79.444,00 |
| 22.07.2025 | 2,23 | 2,23 | 2,03 | 2,21 | -1,34% | 39.935,00 |
| 21.07.2025 | 2,05 | 2,28 | 2,04 | 2,24 | 10,34% | 86.617,00 |
| 18.07.2025 | 1,88 | 2,05 | 1,79 | 2,03 | 11,45% | 94.010,00 |
| 17.07.2025 | 1,80 | 1,84 | 1,70 | 1,82 | 0,08% | 31.821,00 |
| 16.07.2025 | 1,80 | 1,86 | 1,72 | 1,82 | 5,20% | 85.743,00 |
| 15.07.2025 | 1,61 | 1,79 | 1,59 | 1,73 | 4,22% | 143.579,00 |
| 14.07.2025 | 1,49 | 1,69 | 1,45 | 1,66 | 15,28% | 263.784,00 |
| 11.07.2025 | 1,40 | 1,46 | 1,38 | 1,44 | 2,13% | 62.691,00 |
| 10.07.2025 | 1,43 | 1,46 | 1,39 | 1,41 | 1,31% | 33.630,00 |
| 09.07.2025 | 1,40 | 1,48 | 1,39 | 1,39 | -0,59% | 26.606,00 |
| 08.07.2025 | 1,39 | 1,42 | 1,37 | 1,40 | 3,70% | 72.043,00 |
| 07.07.2025 | 1,41 | 1,44 | 1,33 | 1,35 | -2,45% | 38.904,00 |
| 03.07.2025 | 1,39 | 1,48 | 1,38 | 1,38 | -2,54% | 17.946,00 |
| 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 |