2,075$
-2,35%
Echtzeit-Aktienkurs Compugen Ltd
Bid:
Ask:
Aktienkurse zur Compugen Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 2,13 | 2,13 | 2,07 | 2,08 | -2,35% | 85.473,00 |
| 09.10.2026 | 2,13 | 2,13 | 2,08 | 2,13 | 0,24% | 123.363,00 |
| 08.10.2026 | 2,14 | 2,16 | 2,04 | 2,12 | -1,40% | 243.085,00 |
| 07.10.2026 | 2,22 | 2,23 | 2,13 | 2,15 | -3,15% | 201.662,00 |
| 06.10.2026 | 2,32 | 2,33 | 2,21 | 2,22 | -4,31% | 264.897,00 |
| 05.10.2026 | 2,30 | 2,32 | 2,25 | 2,32 | 0,43% | 198.808,00 |
| 02.10.2026 | 2,34 | 2,38 | 2,31 | 2,31 | -1,28% | 113.818,00 |
| 01.10.2026 | 2,39 | 2,44 | 2,33 | 2,34 | -1,68% | 173.137,00 |
| 30.09.2026 | 2,35 | 2,41 | 2,35 | 2,38 | 1,71% | 118.232,00 |
| 29.09.2026 | 2,32 | 2,35 | 2,30 | 2,34 | 0,43% | 117.126,00 |
| 28.09.2026 | 2,34 | 2,35 | 2,32 | 2,33 | -1,89% | 94.041,00 |
| 25.09.2026 | 2,40 | 2,42 | 2,35 | 2,38 | 0,00% | 77.624,00 |
| 24.09.2026 | 2,34 | 2,38 | 2,33 | 2,38 | 1,06% | 111.363,00 |
| 23.09.2026 | 2,45 | 2,47 | 2,31 | 2,35 | -4,86% | 288.219,00 |
| 22.09.2026 | 2,46 | 2,50 | 2,41 | 2,47 | 1,44% | 230.865,00 |
| 21.09.2026 | 2,45 | 2,49 | 2,42 | 2,44 | -1,62% | 217.288,00 |
| 18.09.2026 | 2,47 | 2,49 | 2,45 | 2,48 | 0,81% | 127.601,00 |
| 17.09.2026 | 2,42 | 2,47 | 2,42 | 2,46 | 1,87% | 122.129,00 |
| 16.09.2026 | 2,41 | 2,47 | 2,40 | 2,41 | 0,00% | 117.640,00 |
| 15.09.2026 | 2,49 | 2,49 | 2,37 | 2,41 | -3,02% | 330.760,00 |
| 14.09.2026 | 2,42 | 2,54 | 2,42 | 2,49 | -0,20% | 144.469,00 |
| 11.09.2026 | 2,47 | 2,50 | 2,43 | 2,49 | 1,43% | 162.162,00 |
| 10.09.2026 | 2,48 | 2,51 | 2,44 | 2,46 | -1,01% | 206.982,00 |
| 09.09.2026 | 2,55 | 2,55 | 2,46 | 2,48 | -3,13% | 293.767,00 |
| 08.09.2026 | 2,55 | 2,63 | 2,55 | 2,56 | -1,16% | 192.800,00 |
| 04.09.2026 | 2,54 | 2,61 | 2,54 | 2,59 | 1,37% | 199.695,00 |
| 03.09.2026 | 2,64 | 2,66 | 2,54 | 2,56 | -2,85% | 163.610,00 |
| 02.09.2026 | 2,56 | 2,63 | 2,56 | 2,63 | 1,54% | 127.739,00 |
| 01.09.2026 | 2,56 | 2,60 | 2,53 | 2,59 | 1,17% | 168.893,00 |
| 31.08.2026 | 2,63 | 2,63 | 2,52 | 2,56 | -1,92% | 174.329,00 |
| 28.08.2026 | 2,72 | 2,72 | 2,58 | 2,61 | -5,43% | 228.794,00 |
| 27.08.2026 | 2,86 | 2,86 | 2,72 | 2,76 | -2,82% | 301.259,00 |
| 26.08.2026 | 2,83 | 2,94 | 2,80 | 2,84 | -0,70% | 665.735,00 |
| 25.08.2026 | 2,60 | 2,91 | 2,59 | 2,86 | 10,42% | 798.571,00 |
| 24.08.2026 | 2,58 | 2,61 | 2,49 | 2,59 | -1,15% | 216.700,00 |
| 21.08.2026 | 2,64 | 2,77 | 2,61 | 2,62 | -1,50% | 446.754,00 |
| 20.08.2026 | 2,54 | 2,68 | 2,47 | 2,66 | 9,24% | 992.655,00 |
| 19.08.2026 | 2,36 | 2,48 | 2,36 | 2,44 | 2,10% | 212.700,00 |
| 18.08.2026 | 2,33 | 2,39 | 2,30 | 2,39 | 1,27% | 98.034,00 |
| 17.08.2026 | 2,38 | 2,40 | 2,33 | 2,36 | -2,28% | 201.385,00 |
| 14.08.2026 | 2,40 | 2,43 | 2,36 | 2,41 | -0,62% | 191.027,00 |
| 13.08.2026 | 2,50 | 2,50 | 2,39 | 2,43 | -3,00% | 278.462,00 |
| 12.08.2026 | 2,44 | 2,50 | 2,42 | 2,50 | 4,17% | 446.810,00 |
| 11.08.2026 | 2,36 | 2,46 | 2,34 | 2,40 | 2,78% | 297.147,00 |
| 10.08.2026 | 2,35 | 2,41 | 2,31 | 2,34 | -3,11% | 231.427,00 |
| 07.08.2026 | 2,34 | 2,43 | 2,32 | 2,41 | 4,56% | 275.362,00 |
| 06.08.2026 | 2,31 | 2,36 | 2,28 | 2,31 | 1,10% | 206.816,00 |
| 05.08.2026 | 2,35 | 2,37 | 2,26 | 2,28 | -4,20% | 238.753,00 |
| 04.08.2026 | 2,36 | 2,45 | 2,33 | 2,38 | 0,21% | 344.934,00 |
| 03.08.2026 | 2,34 | 2,39 | 2,17 | 2,38 | 1,06% | 592.846,00 |
| 31.07.2026 | 2,32 | 2,38 | 2,25 | 2,35 | 0,64% | 345.475,00 |
| 30.07.2026 | 2,26 | 2,35 | 2,24 | 2,34 | 4,71% | 164.315,00 |
| 29.07.2026 | 2,28 | 2,31 | 2,22 | 2,23 | -1,55% | 198.239,00 |
| 28.07.2026 | 2,38 | 2,38 | 2,24 | 2,27 | -4,63% | 178.940,00 |
| 27.07.2026 | 2,34 | 2,39 | 2,28 | 2,38 | 4,17% | 103.532,00 |
| 24.07.2026 | 2,38 | 2,38 | 2,26 | 2,28 | -3,18% | 200.066,00 |
| 23.07.2026 | 2,39 | 2,40 | 2,33 | 2,36 | -2,69% | 174.533,00 |
| 22.07.2026 | 2,45 | 2,51 | 2,39 | 2,42 | -3,20% | 184.048,00 |
| 21.07.2026 | 2,35 | 2,52 | 2,34 | 2,50 | 6,84% | 255.225,00 |
| 20.07.2026 | 2,36 | 2,39 | 2,32 | 2,34 | -1,27% | 262.468,00 |
| 17.07.2026 | 2,29 | 2,38 | 2,27 | 2,37 | 0,85% | 154.774,00 |
| 16.07.2026 | 2,43 | 2,43 | 2,30 | 2,35 | -0,42% | 397.304,00 |
| 15.07.2026 | 2,39 | 2,43 | 2,33 | 2,36 | 2,61% | 207.132,00 |
| 14.07.2026 | 2,31 | 2,32 | 2,22 | 2,30 | -0,48% | 141.881,00 |
| 13.07.2026 | 2,36 | 2,38 | 2,29 | 2,31 | -3,31% | 234.626,00 |
| 10.07.2026 | 2,48 | 2,48 | 2,37 | 2,39 | -3,24% | 158.767,00 |
| 09.07.2026 | 2,47 | 2,56 | 2,44 | 2,47 | 2,28% | 423.208,00 |
| 08.07.2026 | 2,39 | 2,44 | 2,34 | 2,42 | 1,05% | 370.673,00 |
| 07.07.2026 | 2,34 | 2,41 | 2,31 | 2,39 | 0,84% | 220.693,00 |
| 06.07.2026 | 2,32 | 2,38 | 2,29 | 2,37 | 3,95% | 330.900,00 |
| 02.07.2026 | 2,12 | 2,30 | 2,12 | 2,28 | 6,79% | 495.002,00 |
| 01.07.2026 | 2,17 | 2,18 | 2,11 | 2,14 | -0,23% | 172.308,00 |
| 30.06.2026 | 2,15 | 2,19 | 2,13 | 2,14 | -0,93% | 286.183,00 |
| 29.06.2026 | 2,09 | 2,17 | 2,09 | 2,16 | 2,86% | 257.083,00 |
| 26.06.2026 | 2,03 | 2,10 | 2,01 | 2,10 | 2,94% | 290.412,00 |
| 25.06.2026 | 2,05 | 2,07 | 2,03 | 2,04 | 1,75% | 234.871,00 |
| 24.06.2026 | 2,03 | 2,04 | 1,99 | 2,01 | -0,25% | 161.951,00 |
| 23.06.2026 | 2,03 | 2,10 | 2,00 | 2,01 | -3,13% | 268.741,00 |
| 22.06.2026 | 2,02 | 2,10 | 2,02 | 2,08 | 3,23% | 234.685,00 |
| 18.06.2026 | 2,05 | 2,08 | 1,96 | 2,01 | 1,52% | 503.834,00 |
| 17.06.2026 | 2,01 | 2,07 | 1,98 | 1,98 | -2,22% | 275.722,00 |
| 16.06.2026 | 2,02 | 2,04 | 1,97 | 2,03 | 0,00% | 335.873,00 |
| 15.06.2026 | 2,04 | 2,09 | 2,01 | 2,03 | 0,25% | 288.438,00 |
| 12.06.2026 | 2,05 | 2,12 | 2,00 | 2,02 | -0,98% | 206.861,00 |
| 11.06.2026 | 1,98 | 2,06 | 1,96 | 2,04 | 4,08% | 357.981,00 |
| 10.06.2026 | 2,03 | 2,04 | 1,95 | 1,96 | -2,73% | 349.642,00 |
| 09.06.2026 | 2,09 | 2,09 | 1,95 | 2,02 | -0,74% | 462.765,00 |
| 08.06.2026 | 2,12 | 2,14 | 2,03 | 2,03 | -3,10% | 453.934,00 |
| 05.06.2026 | 2,19 | 2,20 | 2,07 | 2,10 | -5,20% | 242.208,00 |
| 04.06.2026 | 2,20 | 2,26 | 2,20 | 2,21 | 1,84% | 572.116,00 |
| 03.06.2026 | 2,24 | 2,24 | 2,12 | 2,17 | -3,98% | 807.844,00 |
| 02.06.2026 | 2,43 | 2,43 | 2,23 | 2,26 | -7,94% | 1.115.589,00 |
| 01.06.2026 | 2,61 | 2,61 | 2,43 | 2,46 | -6,83% | 738.198,00 |
| 29.05.2026 | 2,77 | 2,77 | 2,63 | 2,64 | -5,22% | 369.681,00 |
| 28.05.2026 | 2,80 | 2,83 | 2,73 | 2,78 | 0,54% | 525.438,00 |
| 27.05.2026 | 2,72 | 2,78 | 2,66 | 2,77 | 3,56% | 365.150,00 |
| 26.05.2026 | 2,80 | 2,80 | 2,65 | 2,67 | -4,64% | 417.249,00 |
| 22.05.2026 | 2,64 | 2,92 | 2,64 | 2,80 | 7,28% | 580.142,00 |
| 21.05.2026 | 2,69 | 2,71 | 2,54 | 2,61 | -3,37% | 540.205,00 |
| 20.05.2026 | 2,73 | 2,78 | 2,70 | 2,70 | -1,24% | 265.152,00 |