1,450$
Echtzeit-Aktienkurs Intercure Ltd
Bid:
Ask:
Aktienkurse zur Intercure Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 1,64 | 1,67 | 1,61 | 1,63 | -1,81% | 25.157,00 |
| 14.08.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | 16.124,00 |
| 13.08.2025 | 1,66 | 1,70 | 1,61 | 1,64 | -5,20% | 42.215,00 |
| 12.08.2025 | 1,74 | 1,76 | 1,65 | 1,73 | 2,37% | 51.692,00 |
| 11.08.2025 | 1,64 | 1,77 | 1,55 | 1,69 | 12,67% | 264.116,00 |
| 08.08.2025 | 1,50 | 1,50 | 1,47 | 1,50 | 0,67% | 32.015,00 |
| 07.08.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 2,41% | 34.362,00 |
| 06.08.2025 | 1,49 | 1,49 | 1,43 | 1,46 | 0,00% | 35.588,00 |
| 05.08.2025 | 1,50 | 1,50 | 1,42 | 1,46 | -3,00% | 22.204,00 |
| 04.08.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 4,17% | 44.157,00 |
| 01.08.2025 | 1,49 | 1,49 | 1,38 | 1,44 | 0,70% | 43.145,00 |
| 31.07.2025 | 1,48 | 1,54 | 1,42 | 1,43 | -2,05% | 66.896,00 |
| 30.07.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -1,61% | 18.172,00 |
| 29.07.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -1,73% | 15.745,00 |