1,410$
-2,76%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -2,76% | 209.168,00 |
| 31.03.2025 | 1,50 | 1,51 | 1,42 | 1,45 | -5,23% | 352.880,00 |
| 28.03.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | 135.324,00 |
| 27.03.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -0,65% | 123.946,00 |
| 26.03.2025 | 1,57 | 1,57 | 1,50 | 1,53 | -2,55% | 245.735,00 |
| 25.03.2025 | 1,64 | 1,65 | 1,55 | 1,57 | -3,09% | 239.461,00 |
| 24.03.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 2,86% | 157.785,00 |
| 21.03.2025 | 1,57 | 1,60 | 1,56 | 1,58 | -1,56% | 102.653,00 |
| 20.03.2025 | 1,56 | 1,64 | 1,55 | 1,60 | 1,27% | 192.783,00 |
| 19.03.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 0,64% | 417.420,00 |
| 18.03.2025 | 1,62 | 1,63 | 1,55 | 1,57 | -3,68% | 414.968,00 |
| 17.03.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -1,21% | 273.742,00 |
| 14.03.2025 | 1,63 | 1,68 | 1,62 | 1,65 | 2,48% | 207.840,00 |
| 13.03.2025 | 1,67 | 1,69 | 1,61 | 1,61 | -4,17% | 141.410,00 |
| 12.03.2025 | 1,63 | 1,74 | 1,63 | 1,68 | 3,70% | 260.965,00 |
| 11.03.2025 | 1,59 | 1,66 | 1,56 | 1,62 | 2,21% | 255.034,00 |
| 10.03.2025 | 1,63 | 1,65 | 1,55 | 1,59 | -4,52% | 536.155,00 |
| 07.03.2025 | 1,67 | 1,68 | 1,60 | 1,66 | -0,60% | 408.257,00 |
| 06.03.2025 | 1,78 | 1,80 | 1,67 | 1,67 | -7,73% | 295.464,00 |
| 05.03.2025 | 1,72 | 1,81 | 1,71 | 1,81 | 8,06% | 374.826,00 |
| 04.03.2025 | 1,79 | 1,81 | 1,67 | 1,68 | -7,46% | 671.775,00 |
| 03.03.2025 | 1,99 | 2,00 | 1,80 | 1,81 | -6,12% | 454.614,00 |
| 28.02.2025 | 1,84 | 1,94 | 1,83 | 1,93 | 4,22% | 204.091,00 |
| 27.02.2025 | 2,01 | 2,01 | 1,84 | 1,85 | -5,13% | 250.897,00 |
| 26.02.2025 | 1,96 | 1,98 | 1,94 | 1,95 | 0,52% | 203.717,00 |
| 25.02.2025 | 2,03 | 2,07 | 1,92 | 1,94 | -6,51% | 977.349,00 |
| 24.02.2025 | 2,11 | 2,11 | 2,03 | 2,08 | -1,19% | 285.974,00 |
| 21.02.2025 | 2,16 | 2,19 | 2,10 | 2,10 | -3,67% | 300.928,00 |
| 20.02.2025 | 2,23 | 2,26 | 2,14 | 2,18 | -2,24% | 329.591,00 |
| 19.02.2025 | 2,27 | 2,28 | 2,20 | 2,23 | -2,19% | 365.602,00 |
| 18.02.2025 | 2,30 | 2,34 | 2,26 | 2,28 | 2,70% | 497.883,00 |
| 14.02.2025 | 2,21 | 2,25 | 2,16 | 2,22 | 1,37% | 407.628,00 |
| 13.02.2025 | 2,20 | 2,21 | 2,11 | 2,19 | 0,00% | 361.315,00 |
| 12.02.2025 | 2,14 | 2,19 | 2,07 | 2,19 | 1,86% | 539.869,00 |
| 11.02.2025 | 2,39 | 2,41 | 2,05 | 2,15 | -11,16% | 1.622.004,00 |
| 10.02.2025 | 2,62 | 2,66 | 2,41 | 2,42 | -5,84% | 771.010,00 |
| 07.02.2025 | 2,53 | 2,65 | 2,52 | 2,57 | 1,98% | 889.914,00 |
| 06.02.2025 | 2,57 | 2,60 | 2,41 | 2,52 | -1,95% | 1.085.299,00 |
| 05.02.2025 | 2,42 | 2,63 | 2,36 | 2,57 | 8,44% | 1.321.194,00 |
| 04.02.2025 | 2,31 | 2,46 | 2,31 | 2,37 | 3,04% | 655.810,00 |
| 03.02.2025 | 2,21 | 2,32 | 2,18 | 2,30 | -1,29% | 590.470,00 |
| 31.01.2025 | 2,35 | 2,38 | 2,30 | 2,33 | -0,85% | 303.941,00 |
| 30.01.2025 | 2,36 | 2,40 | 2,32 | 2,35 | 0,86% | 426.076,00 |
| 29.01.2025 | 2,29 | 2,34 | 2,25 | 2,33 | 1,75% | 302.751,00 |
| 28.01.2025 | 2,25 | 2,34 | 2,24 | 2,29 | 1,33% | 337.210,00 |
| 27.01.2025 | 2,26 | 2,41 | 2,26 | 2,26 | -7,00% | 667.949,00 |
| 24.01.2025 | 2,51 | 2,53 | 2,34 | 2,43 | -1,62% | 932.730,00 |
| 23.01.2025 | 2,36 | 2,54 | 2,36 | 2,47 | 3,78% | 749.768,00 |
| 22.01.2025 | 2,29 | 2,45 | 2,25 | 2,38 | 4,85% | 1.371.272,00 |
| 21.01.2025 | 2,37 | 2,45 | 2,13 | 2,27 | 0,89% | 2.153.759,00 |
| 17.01.2025 | 2,15 | 2,35 | 2,15 | 2,25 | 6,13% | 1.205.287,00 |
| 16.01.2025 | 2,03 | 2,28 | 2,01 | 2,12 | 5,47% | 2.398.300,00 |
| 15.01.2025 | 2,01 | 2,05 | 1,92 | 2,01 | 0,50% | 1.131.764,00 |
| 14.01.2025 | 1,97 | 2,16 | 1,95 | 2,00 | 0,50% | 2.152.329,00 |
| 13.01.2025 | 1,67 | 2,06 | 1,67 | 1,99 | 21,34% | 3.430.109,00 |
| 10.01.2025 | 1,59 | 1,72 | 1,56 | 1,64 | 3,14% | 1.190.630,00 |
| 08.01.2025 | 1,61 | 1,63 | 1,52 | 1,59 | -0,62% | 484.163,00 |
| 07.01.2025 | 1,60 | 1,62 | 1,57 | 1,60 | 0,00% | 240.004,00 |
| 06.01.2025 | 1,64 | 1,66 | 1,58 | 1,60 | 0,00% | 517.303,00 |
| 03.01.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -3,03% | 848.359,00 |
| 02.01.2025 | 1,58 | 1,70 | 1,58 | 1,65 | 7,84% | 594.979,00 |
| 31.12.2024 | 1,52 | 1,56 | 1,48 | 1,53 | 2,00% | 351.310,00 |
| 30.12.2024 | 1,57 | 1,60 | 1,48 | 1,50 | -4,46% | 721.026,00 |
| 27.12.2024 | 1,60 | 1,62 | 1,54 | 1,57 | -3,68% | 279.107,00 |
| 26.12.2024 | 1,58 | 1,65 | 1,56 | 1,63 | 1,87% | 301.797,00 |
| 24.12.2024 | 1,52 | 1,63 | 1,51 | 1,60 | 5,26% | 224.001,00 |
| 23.12.2024 | 1,52 | 1,54 | 1,47 | 1,52 | -1,30% | 477.365,00 |
| 20.12.2024 | 1,53 | 1,59 | 1,50 | 1,54 | 1,32% | 292.945,00 |
| 19.12.2024 | 1,51 | 1,59 | 1,44 | 1,52 | 0,66% | 533.110,00 |
| 18.12.2024 | 1,58 | 1,61 | 1,46 | 1,51 | -5,03% | 484.917,00 |
| 17.12.2024 | 1,57 | 1,61 | 1,55 | 1,59 | 0,00% | 329.433,00 |
| 16.12.2024 | 1,58 | 1,62 | 1,57 | 1,59 | -1,24% | 429.893,00 |
| 13.12.2024 | 1,63 | 1,64 | 1,55 | 1,61 | 0,00% | 320.363,00 |
| 12.12.2024 | 1,60 | 1,64 | 1,56 | 1,61 | 0,63% | 564.026,00 |
| 11.12.2024 | 1,64 | 1,68 | 1,59 | 1,60 | -1,84% | 716.334,00 |
| 10.12.2024 | 1,65 | 1,67 | 1,60 | 1,63 | 0,00% | 515.651,00 |
| 09.12.2024 | 1,68 | 1,69 | 1,60 | 1,63 | -1,21% | 515.824,00 |
| 06.12.2024 | 1,59 | 1,68 | 1,59 | 1,65 | 4,43% | 751.274,00 |
| 05.12.2024 | 1,58 | 1,60 | 1,55 | 1,58 | -0,63% | 287.311,00 |
| 04.12.2024 | 1,54 | 1,71 | 1,54 | 1,59 | 3,25% | 1.050.622,00 |
| 03.12.2024 | 1,51 | 1,55 | 1,48 | 1,54 | 2,67% | 179.935,00 |
| 02.12.2024 | 1,55 | 1,58 | 1,49 | 1,50 | -5,66% | 381.671,00 |
| 29.11.2024 | 1,62 | 1,65 | 1,56 | 1,59 | -1,24% | 225.234,00 |
| 27.11.2024 | 1,56 | 1,67 | 1,53 | 1,61 | 5,92% | 1.076.199,00 |
| 26.11.2024 | 1,41 | 1,54 | 1,37 | 1,52 | 7,80% | 405.580,00 |
| 25.11.2024 | 1,42 | 1,45 | 1,38 | 1,41 | 0,00% | 405.042,00 |
| 22.11.2024 | 1,46 | 1,50 | 1,38 | 1,41 | -1,40% | 277.012,00 |
| 20.11.2024 | 1,44 | 1,49 | 1,41 | 1,43 | -0,69% | 227.986,00 |
| 19.11.2024 | 1,42 | 1,45 | 1,39 | 1,44 | 0,70% | 183.495,00 |
| 18.11.2024 | 1,44 | 1,47 | 1,39 | 1,43 | 1,42% | 275.744,00 |
| 15.11.2024 | 1,50 | 1,50 | 1,35 | 1,41 | -5,37% | 441.705,00 |
| 14.11.2024 | 1,60 | 1,60 | 1,45 | 1,49 | -6,29% | 506.224,00 |
| 13.11.2024 | 1,64 | 1,65 | 1,59 | 1,59 | -0,31% | 262.108,00 |
| 12.11.2024 | 1,68 | 1,73 | 1,54 | 1,60 | -8,07% | 981.896,00 |
| 11.11.2024 | 1,77 | 1,79 | 1,68 | 1,74 | -1,98% | 375.811,00 |
| 08.11.2024 | 1,81 | 1,84 | 1,74 | 1,77 | -2,21% | 208.659,00 |
| 07.11.2024 | 1,70 | 1,85 | 1,70 | 1,81 | 5,54% | 426.849,00 |
| 06.11.2024 | 1,65 | 1,74 | 1,61 | 1,72 | 4,57% | 397.751,00 |
| 05.11.2024 | 1,65 | 1,67 | 1,63 | 1,64 | 0,00% | 111.379,00 |
| 04.11.2024 | 1,66 | 1,68 | 1,63 | 1,64 | -4,09% | 152.499,00 |