3,105$
6,34%
Echtzeit-Aktienkurs Compugen Ltd
Bid:
Ask:
Aktienkurse zur Compugen Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 3,00 | 3,24 | 2,95 | 3,11 | 6,34% | 1.243.091,00 |
| 23.04.2026 | 2,81 | 2,99 | 2,79 | 2,92 | 3,18% | 575.388,00 |
| 22.04.2026 | 2,87 | 2,90 | 2,80 | 2,83 | -0,53% | 302.801,00 |
| 21.04.2026 | 2,91 | 2,91 | 2,77 | 2,85 | -0,70% | 278.054,00 |
| 20.04.2026 | 2,82 | 2,90 | 2,81 | 2,87 | 1,60% | 273.526,00 |
| 17.04.2026 | 2,91 | 2,92 | 2,77 | 2,82 | -2,25% | 659.319,00 |
| 16.04.2026 | 2,84 | 2,91 | 2,82 | 2,89 | -0,35% | 473.590,00 |
| 15.04.2026 | 2,87 | 2,94 | 2,72 | 2,90 | 0,52% | 671.410,00 |
| 14.04.2026 | 2,80 | 2,94 | 2,78 | 2,88 | 4,46% | 875.962,00 |
| 13.04.2026 | 2,52 | 2,78 | 2,50 | 2,76 | 6,86% | 664.744,00 |
| 10.04.2026 | 2,48 | 2,65 | 2,41 | 2,58 | 3,82% | 760.644,00 |
| 09.04.2026 | 2,31 | 2,49 | 2,28 | 2,49 | 8,52% | 433.645,00 |
| 08.04.2026 | 2,44 | 2,45 | 2,28 | 2,29 | -1,29% | 294.470,00 |
| 07.04.2026 | 2,19 | 2,35 | 2,19 | 2,32 | 6,42% | 486.909,00 |
| 06.04.2026 | 2,18 | 2,30 | 2,17 | 2,18 | -3,54% | 378.543,00 |
| 02.04.2026 | 2,20 | 2,28 | 2,19 | 2,26 | 2,73% | 205.711,00 |
| 01.04.2026 | 2,13 | 2,28 | 2,13 | 2,20 | 3,77% | 216.890,00 |
| 31.03.2026 | 1,99 | 2,15 | 1,99 | 2,12 | 6,53% | 266.643,00 |
| 30.03.2026 | 2,03 | 2,06 | 1,98 | 1,99 | -2,45% | 189.801,00 |
| 27.03.2026 | 2,04 | 2,09 | 2,01 | 2,04 | -2,39% | 141.747,00 |
| 26.03.2026 | 2,02 | 2,12 | 2,02 | 2,09 | 1,46% | 128.241,00 |
| 25.03.2026 | 2,11 | 2,17 | 2,06 | 2,06 | -0,96% | 119.693,00 |
| 24.03.2026 | 2,08 | 2,12 | 2,05 | 2,08 | -0,95% | 137.146,00 |
| 23.03.2026 | 2,13 | 2,15 | 2,07 | 2,10 | 0,48% | 230.032,00 |
| 20.03.2026 | 2,11 | 2,17 | 2,08 | 2,09 | -1,18% | 194.152,00 |
| 19.03.2026 | 2,13 | 2,15 | 2,09 | 2,12 | -2,53% | 183.043,00 |
| 18.03.2026 | 2,28 | 2,28 | 2,13 | 2,17 | -4,41% | 265.313,00 |
| 17.03.2026 | 2,25 | 2,34 | 2,25 | 2,27 | 0,00% | 174.422,00 |
| 16.03.2026 | 2,29 | 2,33 | 2,21 | 2,27 | 1,79% | 388.032,00 |
| 13.03.2026 | 2,22 | 2,35 | 2,22 | 2,23 | 0,90% | 295.707,00 |
| 12.03.2026 | 2,21 | 2,26 | 2,17 | 2,21 | -3,07% | 300.671,00 |
| 11.03.2026 | 2,19 | 2,32 | 2,19 | 2,28 | 1,88% | 428.793,00 |
| 10.03.2026 | 2,14 | 2,24 | 2,11 | 2,24 | 4,09% | 369.840,00 |
| 09.03.2026 | 2,07 | 2,16 | 2,05 | 2,15 | 2,38% | 234.595,00 |
| 06.03.2026 | 2,00 | 2,16 | 2,00 | 2,10 | 2,19% | 190.678,00 |
| 05.03.2026 | 2,13 | 2,14 | 2,01 | 2,06 | -3,97% | 206.396,00 |
| 04.03.2026 | 2,02 | 2,18 | 2,02 | 2,14 | 6,20% | 266.512,00 |
| 03.03.2026 | 2,23 | 2,31 | 1,98 | 2,02 | -10,44% | 523.480,00 |
| 02.03.2026 | 1,90 | 2,30 | 1,90 | 2,25 | 23,97% | 2.109.256,00 |
| 27.02.2026 | 1,78 | 1,90 | 1,74 | 1,82 | 1,85% | 334.231,00 |
| 26.02.2026 | 1,80 | 1,80 | 1,72 | 1,78 | 0,68% | 97.764,00 |
| 25.02.2026 | 1,78 | 1,79 | 1,74 | 1,77 | 0,00% | 103.211,00 |
| 24.02.2026 | 1,71 | 1,81 | 1,69 | 1,77 | 1,72% | 202.290,00 |
| 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 |