2,120$
-5,36%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,24 | 2,25 | 2,06 | 2,12 | -5,36% | 1.160.505,00 |
| 13.10.2025 | 1,98 | 2,38 | 1,93 | 2,24 | 21,08% | 1.544.870,00 |
| 10.10.2025 | 1,95 | 1,99 | 1,85 | 1,85 | -3,65% | 862.694,00 |
| 09.10.2025 | 1,80 | 1,92 | 1,80 | 1,92 | 6,08% | 381.680,00 |
| 08.10.2025 | 1,75 | 1,88 | 1,75 | 1,81 | 2,84% | 392.636,00 |
| 07.10.2025 | 1,84 | 1,84 | 1,72 | 1,76 | -1,68% | 263.547,00 |
| 06.10.2025 | 1,76 | 1,80 | 1,65 | 1,79 | 1,70% | 420.522,00 |
| 02.10.2025 | 1,62 | 1,81 | 1,61 | 1,76 | 10,00% | 891.308,00 |
| 01.10.2025 | 1,46 | 1,64 | 1,46 | 1,60 | 6,67% | 758.070,00 |
| 30.09.2025 | 1,41 | 1,50 | 1,40 | 1,50 | 4,17% | 312.822,00 |
| 29.09.2025 | 1,41 | 1,45 | 1,38 | 1,44 | 4,35% | 234.838,00 |
| 26.09.2025 | 1,40 | 1,40 | 1,37 | 1,38 | 0,00% | 88.448,00 |
| 25.09.2025 | 1,39 | 1,47 | 1,37 | 1,38 | -1,43% | 130.880,00 |
| 24.09.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 223.928,00 |
| 23.09.2025 | 1,38 | 1,49 | 1,38 | 1,43 | 0,00% | 284.973,00 |
| 22.09.2025 | 1,34 | 1,47 | 1,30 | 1,43 | 8,33% | 665.554,00 |
| 19.09.2025 | 1,35 | 1,37 | 1,32 | 1,32 | -1,86% | 258.170,00 |
| 18.09.2025 | 1,36 | 1,39 | 1,34 | 1,35 | -0,37% | 288.200,00 |
| 17.09.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 136.241,00 |
| 16.09.2025 | 1,40 | 1,40 | 1,33 | 1,38 | 0,00% | 320.775,00 |
| 15.09.2025 | 1,35 | 1,40 | 1,32 | 1,38 | 2,99% | 463.834,00 |
| 12.09.2025 | 1,36 | 1,40 | 1,33 | 1,34 | -4,29% | 630.997,00 |
| 11.09.2025 | 1,40 | 1,40 | 1,36 | 1,40 | 0,00% | 298.973,00 |
| 10.09.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -2,10% | 271.529,00 |
| 09.09.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -0,90% | 233.605,00 |
| 08.09.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,91% | 191.696,00 |
| 05.09.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 1,42% | 174.413,00 |
| 04.09.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -1,40% | 269.183,00 |
| 03.09.2025 | 1,43 | 1,46 | 1,41 | 1,43 | 0,00% | 112.887,00 |
| 02.09.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | 174.201,00 |
| 29.08.2025 | 1,40 | 1,43 | 1,35 | 1,41 | 0,71% | 298.062,00 |
| 28.08.2025 | 1,46 | 1,50 | 1,40 | 1,40 | -4,76% | 347.524,00 |
| 27.08.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 1,38% | 131.402,00 |
| 26.08.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 1,40% | 273.782,00 |
| 25.08.2025 | 1,46 | 1,46 | 1,35 | 1,43 | -1,38% | 328.872,00 |
| 22.08.2025 | 1,42 | 1,50 | 1,42 | 1,45 | 1,40% | 150.805,00 |
| 21.08.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -0,69% | 62.184,00 |
| 20.08.2025 | 1,45 | 1,45 | 1,40 | 1,44 | -1,37% | 101.493,00 |
| 19.08.2025 | 1,53 | 1,54 | 1,45 | 1,46 | -5,81% | 115.224,00 |
| 18.08.2025 | 1,45 | 1,56 | 1,44 | 1,55 | 8,39% | 476.074,00 |
| 15.08.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -1,38% | 117.034,00 |
| 14.08.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -2,03% | 96.968,00 |
| 13.08.2025 | 1,48 | 1,53 | 1,47 | 1,48 | 0,68% | 179.878,00 |
| 12.08.2025 | 1,43 | 1,52 | 1,43 | 1,47 | -1,01% | 288.411,00 |
| 11.08.2025 | 1,50 | 1,50 | 1,44 | 1,49 | -1,00% | 238.750,00 |
| 08.08.2025 | 1,46 | 1,50 | 1,45 | 1,50 | 4,17% | 183.717,00 |
| 07.08.2025 | 1,49 | 1,52 | 1,44 | 1,44 | -1,37% | 381.765,00 |
| 06.08.2025 | 1,47 | 1,49 | 1,44 | 1,46 | 0,00% | 129.119,00 |
| 05.08.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | 78.432,00 |
| 04.08.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -0,68% | 184.095,00 |
| 01.08.2025 | 1,46 | 1,49 | 1,35 | 1,47 | 1,03% | 281.742,00 |
| 31.07.2025 | 1,47 | 1,51 | 1,45 | 1,46 | 1,04% | 186.289,00 |
| 30.07.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,37% | 184.629,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,32% | 204.937,00 |
| 28.07.2025 | 1,53 | 1,55 | 1,46 | 1,51 | -1,31% | 336.435,00 |
| 25.07.2025 | 1,53 | 1,57 | 1,51 | 1,53 | -0,65% | 207.231,00 |
| 24.07.2025 | 1,57 | 1,64 | 1,54 | 1,54 | -1,91% | 430.044,00 |
| 23.07.2025 | 1,56 | 1,60 | 1,55 | 1,57 | 1,29% | 172.654,00 |
| 22.07.2025 | 1,52 | 1,56 | 1,49 | 1,55 | 2,65% | 164.569,00 |
| 21.07.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -1,95% | 266.382,00 |
| 18.07.2025 | 1,60 | 1,64 | 1,53 | 1,54 | -3,14% | 254.846,00 |
| 17.07.2025 | 1,51 | 1,60 | 1,46 | 1,59 | 0,63% | 937.828,00 |
| 16.07.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 0,00% | 153.350,00 |
| 15.07.2025 | 1,61 | 1,62 | 1,53 | 1,58 | -0,63% | 151.542,00 |
| 14.07.2025 | 1,64 | 1,66 | 1,56 | 1,59 | 0,00% | 218.945,00 |
| 11.07.2025 | 1,68 | 1,72 | 1,57 | 1,59 | -5,92% | 329.108,00 |
| 10.07.2025 | 1,70 | 1,74 | 1,69 | 1,69 | 1,20% | 73.443,00 |
| 09.07.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -1,76% | 113.506,00 |
| 08.07.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -1,16% | 80.108,00 |
| 07.07.2025 | 1,80 | 1,82 | 1,70 | 1,72 | -2,27% | 213.334,00 |
| 03.07.2025 | 1,74 | 1,80 | 1,73 | 1,76 | 1,15% | 94.601,00 |
| 02.07.2025 | 1,73 | 1,81 | 1,71 | 1,74 | 0,58% | 145.583,00 |
| 01.07.2025 | 1,74 | 1,80 | 1,70 | 1,73 | -3,35% | 221.000,00 |
| 30.06.2025 | 1,67 | 1,81 | 1,64 | 1,79 | 8,16% | 340.727,00 |
| 27.06.2025 | 1,69 | 1,69 | 1,63 | 1,66 | 1,53% | 111.477,00 |
| 26.06.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -3,55% | 134.165,00 |
| 25.06.2025 | 1,68 | 1,75 | 1,65 | 1,69 | -0,59% | 98.593,00 |
| 24.06.2025 | 1,66 | 1,81 | 1,66 | 1,70 | 4,29% | 243.638,00 |
| 23.06.2025 | 1,61 | 1,67 | 1,58 | 1,63 | -0,91% | 135.931,00 |
| 20.06.2025 | 1,63 | 1,68 | 1,62 | 1,65 | -0,30% | 109.814,00 |
| 18.06.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 0,00% | 140.789,00 |
| 17.06.2025 | 1,63 | 1,68 | 1,63 | 1,65 | 0,00% | 117.649,00 |
| 16.06.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 0,61% | 67.360,00 |
| 13.06.2025 | 1,65 | 1,69 | 1,61 | 1,64 | -1,20% | 173.625,00 |
| 12.06.2025 | 1,67 | 1,69 | 1,61 | 1,66 | -4,60% | 286.070,00 |
| 11.06.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -2,79% | 166.326,00 |
| 10.06.2025 | 1,72 | 1,83 | 1,71 | 1,79 | 5,29% | 408.018,00 |
| 09.06.2025 | 1,70 | 1,72 | 1,66 | 1,70 | -2,30% | 125.949,00 |
| 06.06.2025 | 1,71 | 1,77 | 1,65 | 1,74 | 1,16% | 231.489,00 |
| 05.06.2025 | 1,68 | 1,77 | 1,67 | 1,72 | 0,58% | 262.190,00 |
| 04.06.2025 | 1,76 | 1,80 | 1,70 | 1,71 | -6,56% | 368.974,00 |
| 03.06.2025 | 1,50 | 1,85 | 1,50 | 1,83 | 22,00% | 1.705.810,00 |
| 02.06.2025 | 1,45 | 1,54 | 1,45 | 1,50 | 2,04% | 123.299,00 |
| 30.05.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -3,92% | 77.468,00 |
| 29.05.2025 | 1,46 | 1,56 | 1,44 | 1,53 | 5,52% | 249.167,00 |
| 28.05.2025 | 1,43 | 1,46 | 1,38 | 1,45 | 1,40% | 198.381,00 |
| 27.05.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -1,38% | 160.049,00 |
| 23.05.2025 | 1,47 | 1,47 | 1,40 | 1,45 | -1,36% | 173.558,00 |
| 22.05.2025 | 1,37 | 1,47 | 1,36 | 1,47 | 5,76% | 170.895,00 |
| 21.05.2025 | 1,39 | 1,42 | 1,36 | 1,39 | -1,42% | 209.187,00 |