1,370$
1,48%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,34 | 1,40 | 1,33 | 1,37 | 1,48% | 99.995,00 |
| 01.07.2025 | 1,29 | 1,44 | 1,26 | 1,35 | 4,25% | 112.538,00 |
| 30.06.2025 | 1,30 | 1,34 | 1,28 | 1,30 | -0,77% | 114.341,00 |
| 27.06.2025 | 1,28 | 1,33 | 1,28 | 1,31 | 1,95% | 106.043,00 |
| 26.06.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -5,88% | 152.357,00 |
| 25.06.2025 | 1,39 | 1,42 | 1,35 | 1,36 | -2,86% | 126.886,00 |
| 24.06.2025 | 1,42 | 1,44 | 1,39 | 1,40 | 1,45% | 135.746,00 |
| 23.06.2025 | 1,44 | 1,45 | 1,34 | 1,38 | -5,48% | 194.254,00 |
| 20.06.2025 | 1,56 | 1,57 | 1,40 | 1,46 | -7,59% | 240.413,00 |
| 18.06.2025 | 1,53 | 1,62 | 1,52 | 1,58 | 0,64% | 190.584,00 |
| 17.06.2025 | 1,49 | 1,63 | 1,46 | 1,57 | 3,29% | 301.641,00 |
| 16.06.2025 | 1,46 | 1,59 | 1,43 | 1,52 | 10,14% | 620.310,00 |
| 13.06.2025 | 1,45 | 1,55 | 1,34 | 1,38 | -9,21% | 662.782,00 |
| 12.06.2025 | 1,52 | 1,58 | 1,45 | 1,52 | -16,02% | 1.409.527,00 |
| 11.06.2025 | 2,02 | 2,03 | 1,80 | 1,81 | -19,91% | 3.510.344,00 |
| 10.06.2025 | 2,08 | 2,42 | 1,76 | 2,26 | 100,00% | 101.802.057,00 |
| 09.06.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 2,73% | 27.251,00 |
| 06.06.2025 | 1,08 | 1,12 | 1,07 | 1,10 | -0,45% | 23.193,00 |
| 05.06.2025 | 1,11 | 1,14 | 1,09 | 1,11 | -0,45% | 12.880,00 |
| 04.06.2025 | 1,12 | 1,13 | 1,09 | 1,11 | 0,00% | 19.262,00 |
| 03.06.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 1,83% | 16.913,00 |
| 02.06.2025 | 1,09 | 1,12 | 1,07 | 1,09 | 0,00% | 12.845,00 |
| 30.05.2025 | 1,11 | 1,12 | 1,06 | 1,09 | -1,98% | 16.469,00 |
| 29.05.2025 | 1,12 | 1,15 | 1,08 | 1,11 | 2,02% | 38.968,00 |
| 28.05.2025 | 1,13 | 1,15 | 1,09 | 1,09 | -3,54% | 38.679,00 |
| 27.05.2025 | 1,19 | 1,20 | 1,08 | 1,13 | -3,42% | 112.313,00 |
| 23.05.2025 | 1,20 | 1,20 | 1,14 | 1,17 | -1,27% | 15.355,00 |
| 22.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 10.530,00 |
| 21.05.2025 | 1,29 | 1,30 | 1,17 | 1,19 | -6,69% | 83.473,00 |
| 20.05.2025 | 1,36 | 1,43 | 1,27 | 1,27 | -5,22% | 95.982,00 |
| 19.05.2025 | 1,31 | 1,36 | 1,28 | 1,34 | 2,29% | 42.080,00 |
| 16.05.2025 | 1,23 | 1,35 | 1,23 | 1,31 | 6,50% | 116.352,00 |
| 15.05.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 0,82% | 19.030,00 |
| 14.05.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,00% | 18.424,00 |
| 13.05.2025 | 1,16 | 1,23 | 1,14 | 1,22 | 7,96% | 35.939,00 |
| 12.05.2025 | 1,14 | 1,21 | 1,12 | 1,13 | -0,26% | 17.972,00 |
| 09.05.2025 | 1,12 | 1,22 | 1,12 | 1,13 | 0,27% | 36.678,00 |
| 08.05.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -0,88% | 15.336,00 |
| 07.05.2025 | 1,14 | 1,19 | 1,13 | 1,14 | 0,00% | 30.739,00 |
| 06.05.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | 48.843,00 |
| 05.05.2025 | 1,16 | 1,22 | 1,15 | 1,16 | -1,69% | 57.547,00 |
| 02.05.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 2,61% | 36.894,00 |
| 01.05.2025 | 1,12 | 1,19 | 1,12 | 1,15 | 1,77% | 34.263,00 |
| 30.04.2025 | 1,17 | 1,19 | 1,09 | 1,13 | -3,42% | 54.060,00 |
| 29.04.2025 | 1,12 | 1,22 | 1,12 | 1,17 | 1,74% | 54.638,00 |
| 28.04.2025 | 1,09 | 1,18 | 1,08 | 1,15 | 3,60% | 99.682,00 |
| 25.04.2025 | 1,10 | 1,14 | 1,09 | 1,11 | 0,00% | 57.963,00 |
| 24.04.2025 | 1,09 | 1,16 | 1,05 | 1,11 | 1,83% | 146.242,00 |
| 23.04.2025 | 1,12 | 1,22 | 1,09 | 1,09 | -2,68% | 267.547,00 |
| 22.04.2025 | 1,23 | 1,24 | 1,05 | 1,12 | -11,81% | 818.570,00 |
| 21.04.2025 | 1,20 | 1,34 | 1,08 | 1,27 | 30,93% | 19.958.787,00 |
| 17.04.2025 | 0,98 | 0,98 | 0,95 | 0,97 | -2,61% | 13.963,00 |
| 16.04.2025 | 1,01 | 1,01 | 0,99 | 1,00 | 0,10% | 6.553,00 |
| 15.04.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -5,24% | 20.445,00 |
| 14.04.2025 | 1,08 | 1,08 | 1,04 | 1,05 | 0,10% | 24.161,00 |
| 11.04.2025 | 1,04 | 1,05 | 1,02 | 1,05 | 3,86% | 13.339,00 |
| 10.04.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -5,34% | 10.751,00 |
| 09.04.2025 | 1,05 | 1,07 | 0,99 | 1,07 | 1,62% | 44.669,00 |
| 08.04.2025 | 1,13 | 1,13 | 1,04 | 1,05 | -3,67% | 28.858,00 |
| 07.04.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -8,40% | 16.960,00 |
| 04.04.2025 | 1,23 | 1,28 | 1,17 | 1,19 | -3,25% | 18.965,00 |
| 03.04.2025 | 1,22 | 1,26 | 1,21 | 1,23 | -3,15% | 31.301,00 |
| 02.04.2025 | 1,25 | 1,30 | 1,22 | 1,27 | 1,60% | 3.799,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,22 | 1,25 | 0,00% | 21.181,00 |
| 31.03.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -4,58% | 7.355,00 |
| 28.03.2025 | 1,36 | 1,38 | 1,31 | 1,31 | -2,96% | 9.729,00 |
| 27.03.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 2,27% | 9.362,00 |
| 26.03.2025 | 1,36 | 1,37 | 1,32 | 1,32 | -4,00% | 16.516,00 |
| 25.03.2025 | 1,39 | 1,41 | 1,36 | 1,38 | -1,08% | 35.563,00 |
| 24.03.2025 | 1,39 | 1,45 | 1,38 | 1,39 | 0,72% | 30.892,00 |
| 21.03.2025 | 1,42 | 1,45 | 1,31 | 1,38 | 0,00% | 40.897,00 |
| 20.03.2025 | 1,41 | 1,41 | 1,33 | 1,38 | -3,50% | 21.285,00 |
| 19.03.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 0,00% | 15.471,00 |
| 18.03.2025 | 1,42 | 1,49 | 1,40 | 1,43 | -0,69% | 5.774,00 |
| 17.03.2025 | 1,42 | 1,47 | 1,40 | 1,44 | 0,70% | 17.034,00 |
| 14.03.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 3,62% | 11.264,00 |
| 13.03.2025 | 1,38 | 1,44 | 1,37 | 1,38 | -1,43% | 27.936,00 |
| 12.03.2025 | 1,38 | 1,42 | 1,37 | 1,40 | -0,36% | 1.193,00 |
| 11.03.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 0,00% | 6.729,00 |
| 10.03.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -5,07% | 12.364,00 |
| 07.03.2025 | 1,41 | 1,49 | 1,40 | 1,48 | 4,96% | 17.276,00 |
| 06.03.2025 | 1,43 | 1,44 | 1,39 | 1,41 | -0,28% | 26.403,00 |
| 05.03.2025 | 1,34 | 1,48 | 1,34 | 1,41 | 6,32% | 29.757,00 |
| 04.03.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -8,28% | 11.472,00 |
| 03.03.2025 | 1,44 | 1,51 | 1,31 | 1,45 | -0,68% | 27.717,00 |
| 28.02.2025 | 1,42 | 1,47 | 1,42 | 1,46 | -0,68% | 5.402,00 |
| 27.02.2025 | 1,41 | 1,48 | 1,30 | 1,47 | 4,26% | 51.575,00 |
| 26.02.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,70% | 8.018,00 |
| 25.02.2025 | 1,42 | 1,46 | 1,38 | 1,42 | 0,00% | 38.430,00 |
| 24.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,21% | 5.462,00 |
| 21.02.2025 | 1,38 | 1,42 | 1,37 | 1,42 | 2,46% | 17.259,00 |
| 20.02.2025 | 1,46 | 1,47 | 1,37 | 1,38 | -5,60% | 28.134,00 |
| 19.02.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | 8.449,00 |
| 18.02.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -4,33% | 18.604,00 |
| 14.02.2025 | 1,48 | 1,55 | 1,47 | 1,55 | 4,53% | 10.024,00 |
| 13.02.2025 | 1,52 | 1,54 | 1,46 | 1,48 | 0,68% | 26.800,00 |
| 12.02.2025 | 1,48 | 1,54 | 1,46 | 1,47 | -1,08% | 8.573,00 |
| 11.02.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -4,74% | 14.342,00 |
| 10.02.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 6,85% | 33.420,00 |
| 07.02.2025 | 1,55 | 1,58 | 1,44 | 1,46 | -6,41% | 18.122,00 |