0,930$
-1,06%
Echtzeit-Aktienkurs Intercure Ltd
Bid:
Ask:
Aktienkurse zur Intercure Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,94 | 0,97 | 0,92 | 0,96 | 2,13% | 27.761,00 |
| 07.01.2026 | 0,97 | 1,00 | 0,87 | 0,94 | -4,28% | 356.713,00 |
| 06.01.2026 | 1,02 | 1,04 | 0,98 | 0,98 | -5,58% | 143.389,00 |
| 05.01.2026 | 1,08 | 1,08 | 1,01 | 1,04 | 0,97% | 232.629,00 |
| 02.01.2026 | 1,00 | 1,06 | 0,99 | 1,03 | 13,19% | 142.960,00 |
| 31.12.2025 | 1,07 | 1,07 | 0,68 | 0,91 | -8,36% | 1.301.320,00 |
| 30.12.2025 | 1,09 | 1,11 | 0,99 | 0,99 | -6,32% | 535.027,00 |
| 29.12.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -5,78% | 77.626,00 |
| 26.12.2025 | 1,13 | 1,13 | 1,02 | 1,13 | -1,32% | 68.030,00 |
| 24.12.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -3,39% | 17.692,00 |
| 23.12.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -4,07% | 86.647,00 |
| 22.12.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -9,56% | 127.857,00 |
| 19.12.2025 | 1,40 | 1,42 | 1,30 | 1,36 | -4,23% | 132.022,00 |
| 18.12.2025 | 1,46 | 1,47 | 1,42 | 1,42 | 0,00% | 77.351,00 |
| 17.12.2025 | 1,46 | 1,51 | 1,41 | 1,42 | -2,07% | 82.684,00 |
| 16.12.2025 | 1,39 | 1,46 | 1,35 | 1,45 | 3,57% | 104.462,00 |
| 15.12.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 6,06% | 143.858,00 |
| 12.12.2025 | 1,35 | 1,45 | 1,27 | 1,32 | 6,15% | 157.737,00 |
| 11.12.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 1,18% | 5.337,00 |
| 10.12.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -3,23% | 11.509,00 |
| 09.12.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -2,23% | 5.710,00 |
| 08.12.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -4,49% | 4.233,00 |
| 05.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | 4.036,00 |
| 04.12.2025 | 1,31 | 1,38 | 1,28 | 1,33 | 1,53% | 16.334,00 |
| 03.12.2025 | 1,29 | 1,32 | 1,27 | 1,31 | -0,76% | 7.066,00 |
| 02.12.2025 | 1,31 | 1,34 | 1,31 | 1,32 | -0,75% | 3.573,00 |
| 01.12.2025 | 1,30 | 1,40 | 1,30 | 1,33 | -0,60% | 14.192,00 |
| 28.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,89% | 2.323,00 |
| 26.11.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 3,85% | 1.660,00 |
| 25.11.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 8.763,00 |
| 24.11.2025 | 1,31 | 1,35 | 1,29 | 1,30 | -0,84% | 9.573,00 |
| 21.11.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,69% | 2.047,00 |
| 20.11.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,84% | 4.244,00 |
| 19.11.2025 | 1,34 | 1,37 | 1,31 | 1,34 | -0,41% | 6.222,00 |
| 18.11.2025 | 1,33 | 1,35 | 1,31 | 1,35 | -1,72% | 3.345,00 |
| 17.11.2025 | 1,35 | 1,38 | 1,31 | 1,37 | -0,07% | 19.071,00 |
| 14.11.2025 | 1,37 | 1,39 | 1,34 | 1,37 | 0,00% | 51.995,00 |
| 13.11.2025 | 1,40 | 1,40 | 1,34 | 1,37 | 0,74% | 14.789,00 |
| 12.11.2025 | 1,40 | 1,41 | 1,31 | 1,36 | -2,86% | 20.279,00 |
| 11.11.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -2,10% | 11.693,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,33 | 1,43 | 5,93% | 75.275,00 |
| 07.11.2025 | 1,33 | 1,35 | 1,32 | 1,35 | -2,17% | 18.547,00 |
| 06.11.2025 | 1,39 | 1,39 | 1,34 | 1,38 | 0,53% | 4.506,00 |
| 05.11.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -0,53% | 9.206,00 |
| 04.11.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -4,83% | 16.733,00 |
| 03.11.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 3,57% | 66.746,00 |
| 31.10.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 0,00% | 11.609,00 |
| 30.10.2025 | 1,40 | 1,40 | 1,32 | 1,40 | 0,72% | 17.242,00 |
| 29.10.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -3,47% | 35.265,00 |
| 28.10.2025 | 1,47 | 1,47 | 1,40 | 1,44 | -2,04% | 14.693,00 |
| 27.10.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -2,65% | 7.228,00 |
| 24.10.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,72% | 31.242,00 |
| 23.10.2025 | 1,46 | 1,51 | 1,44 | 1,47 | 2,80% | 17.211,00 |
| 22.10.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,03% | 32.840,00 |
| 21.10.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -4,49% | 6.644,00 |
| 20.10.2025 | 1,58 | 1,58 | 1,49 | 1,56 | -1,89% | 54.854,00 |
| 17.10.2025 | 1,56 | 1,59 | 1,49 | 1,59 | 3,25% | 40.328,00 |
| 16.10.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -2,53% | 57.258,00 |
| 15.10.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -2,77% | 6.674,00 |
| 14.10.2025 | 1,63 | 1,63 | 1,55 | 1,63 | -0,31% | 28.761,00 |
| 13.10.2025 | 1,62 | 1,66 | 1,58 | 1,63 | 1,87% | 39.258,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,56 | 1,60 | -4,76% | 30.074,00 |
| 09.10.2025 | 1,62 | 1,69 | 1,60 | 1,68 | 4,35% | 128.735,00 |
| 08.10.2025 | 1,62 | 1,62 | 1,50 | 1,61 | -0,31% | 127.136,00 |
| 07.10.2025 | 1,59 | 1,62 | 1,58 | 1,62 | 1,57% | 7.015,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,58 | 1,59 | -1,24% | 21.734,00 |
| 03.10.2025 | 1,61 | 1,61 | 1,59 | 1,61 | 0,00% | 3.750,00 |
| 02.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,42% | 13.339,00 |
| 01.10.2025 | 1,66 | 1,66 | 1,59 | 1,65 | 0,61% | 13.265,00 |
| 30.09.2025 | 1,62 | 1,67 | 1,61 | 1,64 | 5,13% | 80.905,00 |
| 29.09.2025 | 1,63 | 1,64 | 1,40 | 1,56 | 6,85% | 1.848.798,00 |
| 26.09.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 1,39% | 58.307,00 |
| 25.09.2025 | 1,49 | 1,49 | 1,42 | 1,44 | -1,37% | 27.189,00 |
| 24.09.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 0,69% | 80.279,00 |
| 23.09.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | 34.051,00 |
| 22.09.2025 | 1,49 | 1,51 | 1,46 | 1,48 | 1,37% | 102.618,00 |
| 19.09.2025 | 1,55 | 1,55 | 1,45 | 1,46 | -2,05% | 179.038,00 |
| 18.09.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -2,58% | 20.121,00 |
| 17.09.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -2,55% | 9.711,00 |
| 16.09.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 2,46% | 8.123,00 |
| 15.09.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -2,40% | 7.016,00 |
| 12.09.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 1,29% | 6.003,00 |
| 11.09.2025 | 1,58 | 1,60 | 1,55 | 1,55 | -2,21% | 16.343,00 |
| 10.09.2025 | 1,58 | 1,63 | 1,57 | 1,59 | -0,94% | 14.047,00 |
| 09.09.2025 | 1,61 | 1,61 | 1,58 | 1,60 | -1,54% | 13.984,00 |
| 08.09.2025 | 1,60 | 1,63 | 1,55 | 1,63 | 2,85% | 50.075,00 |
| 05.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,27% | 1.154,00 |
| 04.09.2025 | 1,57 | 1,65 | 1,57 | 1,58 | -2,15% | 14.722,00 |
| 03.09.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,20% | 1.196,00 |
| 02.09.2025 | 1,58 | 1,63 | 1,55 | 1,63 | 3,16% | 9.253,00 |
| 29.08.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -2,34% | 5.450,00 |
| 28.08.2025 | 1,60 | 1,63 | 1,58 | 1,62 | -0,75% | 36.640,00 |
| 27.08.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -2,40% | 6.142,00 |
| 26.08.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 0,60% | 10.546,00 |
| 25.08.2025 | 1,66 | 1,68 | 1,51 | 1,66 | -1,19% | 26.677,00 |
| 22.08.2025 | 1,68 | 1,71 | 1,65 | 1,68 | 0,55% | 23.434,00 |
| 21.08.2025 | 1,61 | 1,67 | 1,61 | 1,67 | 2,50% | 4.885,00 |
| 20.08.2025 | 1,62 | 1,66 | 1,57 | 1,63 | -0,61% | 14.254,00 |
| 19.08.2025 | 1,65 | 1,67 | 1,55 | 1,64 | 1,86% | 24.171,00 |
| 18.08.2025 | 1,60 | 1,64 | 1,58 | 1,61 | -1,23% | 34.659,00 |