0,720$
5,88%
Echtzeit-Aktienkurs CollPlant Biotechnologies Ltd
Bid:
Ask:
Aktienkurse zur CollPlant Biotechnologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,70 | 0,75 | 0,66 | 0,72 | 5,88% | 25.165,00 |
| 12.02.2026 | 0,63 | 0,70 | 0,63 | 0,68 | 3,98% | 83.219,00 |
| 11.02.2026 | 0,71 | 0,71 | 0,60 | 0,65 | -6,97% | 40.228,00 |
| 10.02.2026 | 0,62 | 0,77 | 0,59 | 0,70 | 9,16% | 433.947,00 |
| 09.02.2026 | 0,81 | 0,81 | 0,59 | 0,64 | -19,40% | 237.237,00 |
| 06.02.2026 | 0,83 | 0,83 | 0,68 | 0,80 | 6,53% | 284.831,00 |
| 05.02.2026 | 1,05 | 1,05 | 0,66 | 0,75 | -54,55% | 835.470,00 |
| 04.02.2026 | 1,70 | 1,70 | 1,60 | 1,65 | -1,79% | 12.919,00 |
| 03.02.2026 | 1,81 | 1,81 | 1,61 | 1,68 | -8,70% | 15.615,00 |
| 02.02.2026 | 1,83 | 1,85 | 1,73 | 1,84 | -2,13% | 4.454,00 |
| 30.01.2026 | 1,93 | 1,93 | 1,86 | 1,88 | -1,36% | 10.401,00 |
| 29.01.2026 | 1,88 | 1,93 | 1,88 | 1,91 | -1,24% | 7.104,00 |
| 28.01.2026 | 1,94 | 1,99 | 1,88 | 1,93 | -0,82% | 7.970,00 |
| 27.01.2026 | 1,95 | 1,95 | 1,90 | 1,95 | 4,06% | 8.759,00 |
| 26.01.2026 | 1,95 | 1,97 | 1,79 | 1,87 | 12,65% | 39.994,00 |
| 22.01.2026 | 1,46 | 1,67 | 1,43 | 1,66 | 17,73% | 30.192,00 |
| 21.01.2026 | 1,56 | 1,56 | 1,40 | 1,41 | -4,08% | 15.883,00 |
| 20.01.2026 | 1,46 | 1,57 | 1,46 | 1,47 | -2,00% | 14.354,00 |
| 16.01.2026 | 1,62 | 1,62 | 1,47 | 1,50 | -4,46% | 8.898,00 |
| 15.01.2026 | 1,70 | 1,70 | 1,57 | 1,57 | -5,99% | 4.126,00 |
| 14.01.2026 | 1,63 | 1,70 | 1,59 | 1,67 | 1,83% | 10.298,00 |
| 13.01.2026 | 1,53 | 1,74 | 1,52 | 1,64 | 8,61% | 24.332,00 |
| 12.01.2026 | 1,45 | 1,52 | 1,43 | 1,51 | 2,72% | 10.114,00 |
| 09.01.2026 | 1,44 | 1,51 | 1,43 | 1,47 | 2,08% | 13.531,00 |
| 08.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | 1.686,00 |
| 07.01.2026 | 1,46 | 1,51 | 1,46 | 1,46 | -2,01% | 11.806,00 |
| 06.01.2026 | 1,46 | 1,50 | 1,42 | 1,49 | 3,47% | 8.008,00 |
| 05.01.2026 | 1,50 | 1,60 | 1,37 | 1,44 | -2,70% | 26.564,00 |
| 02.01.2026 | 1,44 | 1,49 | 1,41 | 1,48 | 5,71% | 22.963,00 |
| 31.12.2025 | 1,42 | 1,44 | 1,37 | 1,40 | 0,00% | 43.690,00 |
| 30.12.2025 | 1,38 | 1,44 | 1,38 | 1,40 | -2,78% | 51.321,00 |
| 29.12.2025 | 1,48 | 1,54 | 1,34 | 1,44 | -5,88% | 127.178,00 |
| 26.12.2025 | 1,46 | 1,56 | 1,46 | 1,53 | 4,08% | 79.845,00 |
| 24.12.2025 | 1,44 | 1,50 | 1,42 | 1,47 | 0,00% | 15.996,00 |
| 23.12.2025 | 1,56 | 1,56 | 1,38 | 1,47 | -5,77% | 52.601,00 |
| 22.12.2025 | 1,49 | 1,57 | 1,46 | 1,56 | 5,41% | 36.698,00 |
| 19.12.2025 | 1,40 | 1,54 | 1,39 | 1,48 | 7,25% | 20.528,00 |
| 18.12.2025 | 1,42 | 1,47 | 1,30 | 1,38 | -3,50% | 66.935,00 |
| 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 |