1,620$
-0,31%
Echtzeit-Aktienkurs Intercure Ltd
Bid:
Ask:
Aktienkurse zur Intercure Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | 650,00 |
| 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 |
| 28.07.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -2,58% | 28.830,00 |
| 25.07.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 0,65% | 32.649,00 |
| 24.07.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,00% | 20.080,00 |
| 23.07.2025 | 1,56 | 1,59 | 1,48 | 1,54 | -1,91% | 187.867,00 |
| 22.07.2025 | 1,56 | 1,58 | 1,54 | 1,57 | -0,63% | 20.292,00 |
| 21.07.2025 | 1,52 | 1,59 | 1,49 | 1,58 | 3,95% | 31.383,00 |
| 18.07.2025 | 1,50 | 1,54 | 1,48 | 1,52 | 1,33% | 23.010,00 |
| 17.07.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | 17.471,00 |
| 16.07.2025 | 1,52 | 1,52 | 1,49 | 1,50 | 0,19% | 9.537,00 |
| 15.07.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -3,41% | 33.976,00 |
| 14.07.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 0,00% | 19.535,00 |
| 11.07.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -3,13% | 16.443,00 |
| 10.07.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 1,72% | 7.363,00 |
| 09.07.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 0,18% | 12.022,00 |
| 08.07.2025 | 1,49 | 1,58 | 1,49 | 1,57 | 4,67% | 25.774,00 |
| 07.07.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -3,85% | 76.959,00 |
| 03.07.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 5,41% | 25.220,00 |
| 02.07.2025 | 1,48 | 1,53 | 1,46 | 1,48 | 0,00% | 46.182,00 |
| 01.07.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | 23.268,00 |
| 30.06.2025 | 1,47 | 1,50 | 1,43 | 1,47 | -1,34% | 80.154,00 |
| 27.06.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,00% | 25.630,00 |
| 26.06.2025 | 1,51 | 1,51 | 1,45 | 1,49 | 0,68% | 48.097,00 |
| 25.06.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -1,99% | 27.826,00 |
| 24.06.2025 | 1,51 | 1,55 | 1,49 | 1,51 | -2,58% | 9.187,00 |
| 23.06.2025 | 1,50 | 1,55 | 1,43 | 1,55 | 1,97% | 21.967,00 |
| 20.06.2025 | 1,47 | 1,52 | 1,43 | 1,52 | 1,33% | 20.297,00 |
| 18.06.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | 2.889,00 |
| 17.06.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 1,01% | 4.476,00 |
| 16.06.2025 | 1,53 | 1,54 | 1,48 | 1,49 | -0,34% | 6.928,00 |
| 13.06.2025 | 1,45 | 1,49 | 1,43 | 1,49 | 0,68% | 4.395,00 |
| 12.06.2025 | 1,47 | 1,53 | 1,47 | 1,48 | -4,52% | 2.584,00 |
| 11.06.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 4,66% | 4.114,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -2,57% | 1.643,00 |
| 09.06.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,33% | 5.355,00 |
| 06.06.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,04% | 1.549,00 |
| 05.06.2025 | 1,52 | 1,55 | 1,47 | 1,47 | -3,29% | 9.933,00 |
| 04.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | 2.937,00 |
| 03.06.2025 | 1,53 | 1,56 | 1,50 | 1,54 | -3,14% | 8.708,00 |
| 02.06.2025 | 1,58 | 1,61 | 1,58 | 1,59 | 1,45% | 11.383,00 |
| 30.05.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -0,81% | 9.964,00 |
| 29.05.2025 | 1,56 | 1,60 | 1,53 | 1,58 | 3,27% | 11.574,00 |
| 28.05.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -1,89% | 14.467,00 |
| 27.05.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 0,61% | 13.596,00 |
| 23.05.2025 | 1,59 | 1,59 | 1,51 | 1,55 | 0,14% | 2.827,00 |