1,740$
-2,79%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,76 | 1,80 | 1,74 | 1,74 | -2,79% | 150.356,00 |
| 19.02.2026 | 1,68 | 1,80 | 1,66 | 1,79 | 4,68% | 238.673,00 |
| 18.02.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,48% | 185.669,00 |
| 17.02.2026 | 1,65 | 1,71 | 1,63 | 1,69 | 2,12% | 132.782,00 |
| 13.02.2026 | 1,66 | 1,70 | 1,64 | 1,65 | -1,79% | 129.723,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,63 | 1,68 | -1,75% | 123.684,00 |
| 11.02.2026 | 1,77 | 1,78 | 1,70 | 1,71 | -3,39% | 183.552,00 |
| 10.02.2026 | 1,73 | 1,82 | 1,73 | 1,77 | 3,51% | 329.592,00 |
| 09.02.2026 | 1,70 | 1,72 | 1,66 | 1,71 | 2,09% | 179.268,00 |
| 06.02.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 5,15% | 296.195,00 |
| 05.02.2026 | 1,74 | 1,76 | 1,58 | 1,59 | -9,23% | 450.880,00 |
| 04.02.2026 | 1,80 | 1,81 | 1,71 | 1,76 | -3,57% | 266.972,00 |
| 03.02.2026 | 1,82 | 1,85 | 1,78 | 1,82 | -0,16% | 204.726,00 |
| 02.02.2026 | 1,82 | 1,87 | 1,81 | 1,82 | -1,46% | 180.747,00 |
| 30.01.2026 | 1,93 | 1,93 | 1,83 | 1,85 | -4,15% | 214.657,00 |
| 29.01.2026 | 1,96 | 1,98 | 1,91 | 1,93 | -1,03% | 170.252,00 |
| 28.01.2026 | 2,02 | 2,03 | 1,94 | 1,95 | -3,47% | 291.253,00 |
| 27.01.2026 | 2,08 | 2,08 | 1,98 | 2,02 | -0,49% | 240.436,00 |
| 26.01.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -5,14% | 130.377,00 |
| 22.01.2026 | 2,12 | 2,21 | 2,12 | 2,14 | 1,42% | 212.289,00 |
| 21.01.2026 | 2,17 | 2,17 | 2,04 | 2,11 | -2,76% | 433.301,00 |
| 20.01.2026 | 2,30 | 2,38 | 2,17 | 2,17 | -8,05% | 630.849,00 |
| 16.01.2026 | 2,18 | 2,38 | 2,11 | 2,36 | 11,85% | 1.060.705,00 |
| 15.01.2026 | 2,02 | 2,31 | 2,01 | 2,11 | 6,30% | 2.419.200,00 |
| 14.01.2026 | 1,96 | 2,01 | 1,93 | 1,99 | 0,76% | 587.653,00 |
| 13.01.2026 | 1,96 | 2,00 | 1,86 | 1,97 | -0,51% | 551.702,00 |
| 12.01.2026 | 1,85 | 2,01 | 1,82 | 1,98 | 5,32% | 1.166.193,00 |
| 09.01.2026 | 1,65 | 1,91 | 1,65 | 1,88 | 14,63% | 1.295.347,00 |
| 08.01.2026 | 1,71 | 1,72 | 1,61 | 1,64 | -4,65% | 339.256,00 |
| 07.01.2026 | 1,58 | 1,73 | 1,58 | 1,72 | 10,97% | 829.342,00 |
| 06.01.2026 | 1,54 | 1,60 | 1,54 | 1,55 | 1,64% | 260.751,00 |
| 05.01.2026 | 1,55 | 1,57 | 1,51 | 1,53 | -1,61% | 224.935,00 |
| 02.01.2026 | 1,58 | 1,59 | 1,51 | 1,55 | 1,31% | 422.541,00 |
| 31.12.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 3,38% | 313.427,00 |
| 30.12.2025 | 1,49 | 1,52 | 1,43 | 1,48 | 0,68% | 442.886,00 |
| 29.12.2025 | 1,50 | 1,53 | 1,47 | 1,47 | -4,55% | 290.155,00 |
| 26.12.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 0,00% | 140.387,00 |
| 24.12.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 1,32% | 62.847,00 |
| 23.12.2025 | 1,50 | 1,54 | 1,50 | 1,52 | -0,65% | 142.084,00 |
| 22.12.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 0,66% | 335.679,00 |
| 19.12.2025 | 1,50 | 1,56 | 1,50 | 1,52 | 0,66% | 344.316,00 |
| 18.12.2025 | 1,55 | 1,59 | 1,51 | 1,51 | -0,66% | 554.121,00 |
| 17.12.2025 | 1,67 | 1,67 | 1,47 | 1,52 | 2,01% | 2.507.104,00 |
| 16.12.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | 250.068,00 |
| 15.12.2025 | 1,53 | 1,54 | 1,48 | 1,50 | -1,96% | 281.550,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -4,38% | 538.585,00 |
| 11.12.2025 | 1,62 | 1,67 | 1,59 | 1,60 | -2,14% | 149.421,00 |
| 10.12.2025 | 1,59 | 1,70 | 1,59 | 1,64 | -0,91% | 322.423,00 |
| 09.12.2025 | 1,51 | 1,72 | 1,51 | 1,65 | 6,45% | 759.138,00 |
| 08.12.2025 | 1,53 | 1,57 | 1,47 | 1,55 | 2,65% | 284.487,00 |
| 05.12.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -6,21% | 172.693,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,54 | 1,61 | 2,22% | 208.800,00 |
| 03.12.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 4,30% | 114.898,00 |
| 02.12.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 1,00% | 244.821,00 |
| 01.12.2025 | 1,57 | 1,57 | 1,48 | 1,50 | -4,17% | 403.641,00 |
| 28.11.2025 | 1,57 | 1,60 | 1,55 | 1,56 | -1,89% | 132.773,00 |
| 26.11.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | 204.955,00 |
| 25.11.2025 | 1,59 | 1,62 | 1,54 | 1,59 | 0,32% | 197.492,00 |
| 24.11.2025 | 1,56 | 1,62 | 1,54 | 1,59 | 4,28% | 353.630,00 |
| 20.11.2025 | 1,61 | 1,66 | 1,52 | 1,52 | -4,40% | 241.557,00 |
| 19.11.2025 | 1,61 | 1,66 | 1,57 | 1,59 | -2,27% | 308.335,00 |
| 18.11.2025 | 1,57 | 1,65 | 1,56 | 1,63 | 2,33% | 269.056,00 |
| 17.11.2025 | 1,63 | 1,68 | 1,55 | 1,59 | -3,34% | 612.856,00 |
| 13.11.2025 | 1,68 | 1,72 | 1,62 | 1,65 | -1,50% | 195.930,00 |
| 12.11.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -3,47% | 285.097,00 |
| 11.11.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 3,47% | 181.999,00 |
| 10.11.2025 | 1,65 | 1,79 | 1,62 | 1,67 | 2,89% | 370.981,00 |
| 07.11.2025 | 1,60 | 1,63 | 1,54 | 1,63 | -0,31% | 324.725,00 |
| 06.11.2025 | 1,62 | 1,65 | 1,60 | 1,63 | -0,61% | 196.649,00 |
| 05.11.2025 | 1,63 | 1,70 | 1,62 | 1,64 | 1,74% | 267.760,00 |
| 04.11.2025 | 1,70 | 1,74 | 1,61 | 1,61 | -6,82% | 447.780,00 |
| 03.11.2025 | 1,78 | 1,80 | 1,67 | 1,73 | -2,54% | 427.326,00 |
| 31.10.2025 | 1,66 | 1,80 | 1,61 | 1,78 | 7,58% | 320.898,00 |
| 30.10.2025 | 1,70 | 1,71 | 1,63 | 1,65 | 0,00% | 125.585,00 |
| 29.10.2025 | 1,70 | 1,75 | 1,63 | 1,65 | -3,51% | 357.872,00 |
| 28.10.2025 | 1,71 | 1,72 | 1,67 | 1,71 | 0,00% | 104.357,00 |
| 27.10.2025 | 1,80 | 1,81 | 1,70 | 1,71 | -5,00% | 221.101,00 |
| 24.10.2025 | 1,74 | 1,82 | 1,69 | 1,80 | 7,78% | 333.409,00 |
| 23.10.2025 | 1,76 | 1,76 | 1,64 | 1,67 | -4,02% | 447.831,00 |
| 22.10.2025 | 1,80 | 1,80 | 1,63 | 1,74 | -1,14% | 612.666,00 |
| 21.10.2025 | 1,83 | 1,85 | 1,72 | 1,76 | -4,35% | 385.217,00 |
| 20.10.2025 | 1,93 | 2,00 | 1,82 | 1,84 | -1,87% | 715.299,00 |
| 17.10.2025 | 2,00 | 2,00 | 1,81 | 1,88 | -3,85% | 678.214,00 |
| 16.10.2025 | 2,03 | 2,09 | 1,92 | 1,95 | -5,11% | 807.817,00 |
| 15.10.2025 | 2,08 | 2,13 | 1,99 | 2,06 | -3,07% | 924.049,00 |
| 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 |