2,330$
-0,85%
Echtzeit-Aktienkurs Compugen Ltd
Bid:
Ask:
Aktienkurse zur Compugen Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 1,63 | 1,72 | 1,60 | 1,71 | 6,87% | 172.094,00 |
| 31.10.2024 | 1,63 | 1,64 | 1,59 | 1,60 | -2,44% | 177.655,00 |
| 30.10.2024 | 1,66 | 1,67 | 1,62 | 1,64 | -1,80% | 122.009,00 |
| 29.10.2024 | 1,67 | 1,68 | 1,65 | 1,67 | -0,89% | 61.955,00 |
| 28.10.2024 | 1,72 | 1,78 | 1,68 | 1,69 | -0,88% | 266.750,00 |
| 25.10.2024 | 1,71 | 1,75 | 1,67 | 1,70 | -1,16% | 242.704,00 |
| 24.10.2024 | 1,71 | 1,73 | 1,65 | 1,72 | 1,78% | 90.851,00 |
| 23.10.2024 | 1,71 | 1,71 | 1,63 | 1,69 | 0,60% | 263.942,00 |
| 22.10.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -1,75% | 84.387,00 |
| 21.10.2024 | 1,72 | 1,73 | 1,69 | 1,71 | 0,00% | 164.624,00 |
| 18.10.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -1,16% | 91.562,00 |
| 17.10.2024 | 1,69 | 1,75 | 1,67 | 1,73 | 1,76% | 210.339,00 |
| 16.10.2024 | 1,63 | 1,70 | 1,61 | 1,70 | 4,29% | 187.878,00 |
| 15.10.2024 | 1,69 | 1,72 | 1,62 | 1,63 | -2,98% | 320.887,00 |
| 14.10.2024 | 1,73 | 1,74 | 1,66 | 1,68 | -2,33% | 262.432,00 |
| 11.10.2024 | 1,72 | 1,77 | 1,70 | 1,72 | 0,00% | 139.994,00 |
| 10.10.2024 | 1,73 | 1,75 | 1,67 | 1,72 | -1,15% | 269.592,00 |
| 09.10.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 0,29% | 81.392,00 |
| 08.10.2024 | 1,75 | 1,79 | 1,73 | 1,74 | -1,98% | 134.334,00 |
| 07.10.2024 | 1,81 | 1,81 | 1,75 | 1,77 | -3,28% | 163.876,00 |
| 04.10.2024 | 1,82 | 1,84 | 1,78 | 1,83 | 2,81% | 95.282,00 |
| 03.10.2024 | 1,92 | 1,98 | 1,77 | 1,78 | -6,81% | 362.566,00 |
| 02.10.2024 | 1,84 | 1,97 | 1,81 | 1,91 | 3,24% | 395.541,00 |
| 01.10.2024 | 1,81 | 1,86 | 1,75 | 1,85 | 2,49% | 283.086,00 |
| 30.09.2024 | 1,80 | 1,87 | 1,78 | 1,81 | 0,00% | 100.488,00 |
| 27.09.2024 | 1,82 | 1,88 | 1,78 | 1,81 | 3,14% | 319.627,00 |
| 26.09.2024 | 1,76 | 1,76 | 1,72 | 1,75 | 0,57% | 98.540,00 |
| 25.09.2024 | 1,77 | 1,79 | 1,73 | 1,74 | -1,14% | 136.940,00 |
| 24.09.2024 | 1,78 | 1,79 | 1,75 | 1,76 | 0,00% | 120.733,00 |
| 23.09.2024 | 1,85 | 1,85 | 1,75 | 1,76 | -3,83% | 261.510,00 |
| 20.09.2024 | 1,84 | 1,88 | 1,82 | 1,83 | -0,54% | 126.753,00 |
| 19.09.2024 | 1,94 | 1,94 | 1,81 | 1,84 | -2,65% | 206.251,00 |
| 18.09.2024 | 1,88 | 1,97 | 1,88 | 1,89 | 1,61% | 178.337,00 |
| 17.09.2024 | 1,92 | 1,93 | 1,85 | 1,86 | -3,12% | 133.020,00 |
| 16.09.2024 | 1,97 | 1,97 | 1,90 | 1,92 | -2,54% | 155.715,00 |
| 13.09.2024 | 1,97 | 2,00 | 1,92 | 1,97 | 0,51% | 90.467,00 |
| 12.09.2024 | 1,99 | 2,01 | 1,95 | 1,96 | -0,51% | 139.886,00 |
| 11.09.2024 | 1,92 | 2,01 | 1,91 | 1,97 | 1,55% | 173.230,00 |
| 10.09.2024 | 1,96 | 2,00 | 1,93 | 1,94 | -2,51% | 256.931,00 |
| 09.09.2024 | 1,81 | 2,01 | 1,81 | 1,99 | 8,74% | 350.237,00 |
| 06.09.2024 | 1,86 | 1,89 | 1,80 | 1,83 | -0,27% | 170.043,00 |