1,430$
-5,55%
Echtzeit-Aktienkurs CollPlant Biotechnologies Ltd
Bid:
Ask:
Aktienkurse zur CollPlant Biotechnologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,66 | 1,66 | 1,41 | 1,43 | -5,55% | 32.232,00 |
| 16.12.2025 | 1,69 | 1,69 | 1,51 | 1,51 | -9,34% | 32.057,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,65 | 1,67 | -7,73% | 30.534,00 |
| 12.12.2025 | 1,85 | 1,86 | 1,76 | 1,81 | -4,74% | 24.107,00 |
| 11.12.2025 | 1,78 | 1,93 | 1,77 | 1,90 | 4,97% | 31.525,00 |
| 10.12.2025 | 1,78 | 1,91 | 1,78 | 1,81 | 2,26% | 11.347,00 |
| 09.12.2025 | 1,96 | 2,07 | 1,77 | 1,77 | -13,24% | 70.528,00 |
| 08.12.2025 | 2,01 | 2,08 | 1,98 | 2,04 | 1,49% | 10.247,00 |
| 05.12.2025 | 2,01 | 2,07 | 2,00 | 2,01 | -4,29% | 16.213,00 |
| 04.12.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 1,60% | 12.699,00 |
| 03.12.2025 | 2,04 | 2,08 | 2,00 | 2,07 | -3,41% | 10.115,00 |
| 02.12.2025 | 2,07 | 2,14 | 2,02 | 2,14 | 3,38% | 18.957,00 |
| 01.12.2025 | 2,20 | 2,20 | 2,05 | 2,07 | -5,39% | 39.737,00 |
| 28.11.2025 | 2,23 | 2,25 | 2,14 | 2,19 | -1,88% | 13.447,00 |
| 26.11.2025 | 2,05 | 2,23 | 1,92 | 2,23 | -0,45% | 50.588,00 |
| 25.11.2025 | 2,08 | 2,24 | 2,08 | 2,24 | 6,67% | 18.497,00 |
| 24.11.2025 | 2,19 | 2,19 | 2,04 | 2,10 | -1,87% | 18.113,00 |
| 20.11.2025 | 2,11 | 2,14 | 1,99 | 2,14 | 3,88% | 7.302,00 |
| 19.11.2025 | 2,12 | 2,20 | 1,96 | 2,06 | -4,19% | 25.851,00 |
| 18.11.2025 | 2,02 | 2,15 | 2,02 | 2,15 | 0,94% | 11.962,00 |
| 17.11.2025 | 1,98 | 2,13 | 1,98 | 2,13 | 7,58% | 6.554,00 |
| 13.11.2025 | 1,92 | 1,99 | 1,92 | 1,98 | 6,45% | 12.034,00 |
| 12.11.2025 | 1,96 | 1,96 | 1,85 | 1,86 | -2,11% | 23.898,00 |
| 11.11.2025 | 1,94 | 1,94 | 1,89 | 1,90 | -3,06% | 10.342,00 |
| 10.11.2025 | 2,04 | 2,04 | 1,84 | 1,96 | -1,51% | 35.804,00 |
| 07.11.2025 | 2,10 | 2,11 | 1,99 | 1,99 | -8,72% | 26.108,00 |
| 06.11.2025 | 2,15 | 2,18 | 2,10 | 2,18 | -0,46% | 20.263,00 |
| 05.11.2025 | 2,26 | 2,27 | 2,12 | 2,19 | -1,35% | 10.110,00 |
| 04.11.2025 | 2,21 | 2,24 | 2,14 | 2,22 | -2,63% | 29.417,00 |
| 03.11.2025 | 2,12 | 2,29 | 2,11 | 2,28 | 5,56% | 30.353,00 |
| 31.10.2025 | 2,25 | 2,25 | 2,13 | 2,16 | -1,37% | 26.838,00 |
| 30.10.2025 | 2,20 | 2,24 | 2,11 | 2,19 | -1,13% | 24.322,00 |
| 29.10.2025 | 2,30 | 2,30 | 2,20 | 2,22 | -4,11% | 33.671,00 |
| 28.10.2025 | 2,38 | 2,38 | 2,29 | 2,31 | -1,07% | 43.526,00 |
| 27.10.2025 | 2,33 | 2,37 | 2,29 | 2,34 | 2,41% | 11.991,00 |
| 24.10.2025 | 2,27 | 2,30 | 2,24 | 2,28 | 0,22% | 37.591,00 |
| 23.10.2025 | 2,34 | 2,34 | 2,24 | 2,28 | 0,66% | 14.108,00 |
| 22.10.2025 | 2,45 | 2,60 | 2,25 | 2,26 | -4,64% | 40.600,00 |
| 21.10.2025 | 2,54 | 2,54 | 2,36 | 2,37 | -4,82% | 37.016,00 |
| 20.10.2025 | 2,40 | 2,68 | 2,34 | 2,49 | 7,33% | 132.038,00 |
| 17.10.2025 | 2,30 | 2,36 | 2,28 | 2,32 | -0,64% | 16.369,00 |
| 16.10.2025 | 2,51 | 2,60 | 2,32 | 2,34 | -2,71% | 72.064,00 |
| 15.10.2025 | 2,28 | 2,55 | 2,28 | 2,40 | 3,45% | 65.298,00 |
| 14.10.2025 | 2,32 | 2,32 | 2,26 | 2,32 | 3,57% | 9.082,00 |
| 13.10.2025 | 2,10 | 2,28 | 2,09 | 2,24 | 1,82% | 14.252,00 |
| 10.10.2025 | 2,35 | 2,35 | 2,20 | 2,20 | -5,98% | 13.190,00 |
| 09.10.2025 | 2,35 | 2,35 | 2,28 | 2,34 | 2,18% | 24.575,00 |
| 08.10.2025 | 2,21 | 2,44 | 2,21 | 2,29 | 4,09% | 60.299,00 |
| 07.10.2025 | 2,36 | 2,39 | 2,18 | 2,20 | -7,56% | 44.389,00 |
| 06.10.2025 | 2,36 | 2,42 | 2,30 | 2,38 | -3,25% | 21.225,00 |
| 02.10.2025 | 2,55 | 2,57 | 2,45 | 2,46 | -2,77% | 43.259,00 |
| 01.10.2025 | 2,60 | 2,67 | 2,45 | 2,53 | -5,95% | 141.110,00 |
| 30.09.2025 | 2,39 | 2,80 | 2,27 | 2,69 | -12,94% | 4.433.643,00 |
| 29.09.2025 | 3,17 | 3,17 | 2,88 | 3,09 | -1,59% | 9.084,00 |
| 26.09.2025 | 2,88 | 3,18 | 2,72 | 3,14 | 10,95% | 41.714,00 |
| 25.09.2025 | 2,53 | 2,92 | 2,49 | 2,83 | 11,59% | 44.779,00 |
| 24.09.2025 | 2,46 | 2,59 | 2,46 | 2,54 | -0,55% | 7.755,00 |
| 23.09.2025 | 2,57 | 2,58 | 2,54 | 2,55 | 2,37% | 3.965,00 |
| 22.09.2025 | 2,50 | 2,50 | 2,42 | 2,49 | -0,95% | 10.085,00 |
| 19.09.2025 | 2,54 | 2,60 | 2,49 | 2,52 | -4,73% | 10.541,00 |
| 18.09.2025 | 2,68 | 2,76 | 2,60 | 2,64 | 0,76% | 10.236,00 |
| 17.09.2025 | 2,56 | 2,72 | 2,56 | 2,62 | 1,51% | 7.949,00 |
| 16.09.2025 | 2,60 | 2,64 | 2,58 | 2,58 | -1,86% | 5.662,00 |
| 15.09.2025 | 2,62 | 2,76 | 2,62 | 2,63 | 0,38% | 3.645,00 |
| 12.09.2025 | 2,46 | 2,75 | 2,38 | 2,62 | -3,32% | 24.134,00 |
| 11.09.2025 | 2,67 | 2,76 | 2,61 | 2,71 | -0,37% | 11.238,00 |
| 10.09.2025 | 2,68 | 2,77 | 2,59 | 2,72 | 2,26% | 9.476,00 |
| 09.09.2025 | 2,56 | 2,68 | 2,56 | 2,66 | 0,76% | 6.843,00 |
| 08.09.2025 | 2,78 | 2,85 | 2,58 | 2,64 | -2,94% | 15.548,00 |
| 05.09.2025 | 2,72 | 2,87 | 2,67 | 2,72 | 4,33% | 8.124,00 |
| 04.09.2025 | 2,56 | 2,66 | 2,56 | 2,61 | 0,27% | 5.438,00 |
| 03.09.2025 | 2,64 | 2,64 | 2,58 | 2,60 | -1,52% | 4.561,00 |
| 02.09.2025 | 2,58 | 2,66 | 2,49 | 2,64 | 0,76% | 12.473,00 |
| 29.08.2025 | 2,70 | 2,70 | 2,60 | 2,62 | -5,42% | 3.164,00 |
| 28.08.2025 | 2,83 | 2,86 | 2,60 | 2,77 | -4,81% | 43.075,00 |
| 27.08.2025 | 2,76 | 2,97 | 2,72 | 2,91 | 7,38% | 37.160,00 |
| 26.08.2025 | 2,64 | 2,71 | 2,56 | 2,71 | 3,04% | 14.739,00 |
| 25.08.2025 | 2,59 | 2,64 | 2,39 | 2,63 | 4,37% | 20.053,00 |
| 22.08.2025 | 2,40 | 2,53 | 2,25 | 2,52 | 5,00% | 44.410,00 |
| 21.08.2025 | 1,94 | 2,56 | 1,94 | 2,40 | 22,01% | 106.430,00 |
| 20.08.2025 | 2,27 | 2,31 | 1,87 | 1,97 | -20,20% | 124.932,00 |
| 19.08.2025 | 2,65 | 2,78 | 2,40 | 2,47 | -7,33% | 62.094,00 |
| 18.08.2025 | 2,42 | 2,79 | 2,42 | 2,66 | 4,31% | 49.739,00 |
| 15.08.2025 | 2,56 | 2,65 | 2,47 | 2,55 | -2,30% | 14.267,00 |
| 14.08.2025 | 2,65 | 2,89 | 2,55 | 2,61 | -4,04% | 29.061,00 |
| 13.08.2025 | 3,12 | 3,14 | 2,59 | 2,72 | -13,65% | 51.623,00 |
| 12.08.2025 | 3,00 | 3,23 | 3,00 | 3,15 | 5,70% | 45.647,00 |
| 11.08.2025 | 2,83 | 3,00 | 2,60 | 2,98 | 4,56% | 62.021,00 |
| 08.08.2025 | 2,95 | 2,96 | 2,67 | 2,85 | -1,04% | 20.358,00 |
| 07.08.2025 | 2,79 | 2,97 | 2,59 | 2,88 | 3,97% | 46.669,00 |
| 06.08.2025 | 2,27 | 2,84 | 2,27 | 2,77 | 23,11% | 95.582,00 |
| 05.08.2025 | 2,34 | 2,42 | 2,14 | 2,25 | 0,09% | 30.200,00 |
| 04.08.2025 | 2,30 | 2,30 | 2,18 | 2,25 | -1,88% | 13.169,00 |
| 01.08.2025 | 2,37 | 2,50 | 2,22 | 2,29 | -5,33% | 20.491,00 |
| 31.07.2025 | 2,32 | 2,42 | 2,22 | 2,42 | 3,20% | 4.980,00 |
| 30.07.2025 | 2,44 | 2,46 | 2,31 | 2,35 | -3,10% | 28.001,00 |
| 29.07.2025 | 2,38 | 2,49 | 2,22 | 2,42 | 3,86% | 89.983,00 |
| 28.07.2025 | 2,35 | 2,38 | 2,20 | 2,33 | 0,87% | 22.588,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,25 | 2,31 | -4,55% | 16.178,00 |
| 24.07.2025 | 2,46 | 2,46 | 2,16 | 2,42 | -1,22% | 47.452,00 |