1,080$
-4,59%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,19 | 1,21 | 1,08 | 1,08 | -4,59% | 94.982,00 |
| 19.11.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -3,25% | 60.065,00 |
| 18.11.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | 37.045,00 |
| 17.11.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -1,67% | 64.187,00 |
| 13.11.2025 | 1,24 | 1,26 | 1,19 | 1,20 | -4,00% | 26.987,00 |
| 12.11.2025 | 1,26 | 1,28 | 1,22 | 1,25 | 1,63% | 12.459,00 |
| 11.11.2025 | 1,25 | 1,28 | 1,21 | 1,23 | 3,80% | 30.779,00 |
| 10.11.2025 | 1,19 | 1,20 | 1,16 | 1,19 | 3,04% | 13.002,00 |
| 07.11.2025 | 1,17 | 1,20 | 1,12 | 1,15 | -0,86% | 29.949,00 |
| 06.11.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -1,61% | 25.134,00 |
| 05.11.2025 | 1,21 | 1,23 | 1,14 | 1,18 | -3,36% | 77.642,00 |
| 04.11.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -2,79% | 46.687,00 |
| 03.11.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,40% | 32.399,00 |
| 31.10.2025 | 1,28 | 1,29 | 1,23 | 1,26 | 3,28% | 30.160,00 |
| 30.10.2025 | 1,27 | 1,30 | 1,20 | 1,22 | -4,69% | 65.963,00 |
| 29.10.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -2,29% | 66.340,00 |
| 28.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,15% | 29.906,00 |
| 27.10.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 1,60% | 47.168,00 |
| 24.10.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,81% | 64.975,00 |
| 23.10.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -2,36% | 78.477,00 |
| 22.10.2025 | 1,28 | 1,30 | 1,23 | 1,27 | -2,31% | 117.378,00 |
| 21.10.2025 | 1,26 | 1,32 | 1,25 | 1,30 | 3,17% | 62.642,00 |
| 20.10.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 0,80% | 58.154,00 |
| 17.10.2025 | 1,26 | 1,29 | 1,23 | 1,25 | -2,34% | 36.672,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -6,91% | 115.197,00 |
| 15.10.2025 | 1,33 | 1,49 | 1,30 | 1,38 | 5,77% | 394.229,00 |
| 14.10.2025 | 1,27 | 1,35 | 1,25 | 1,30 | 1,56% | 78.111,00 |
| 13.10.2025 | 1,33 | 1,33 | 1,27 | 1,28 | 0,79% | 32.849,00 |
| 10.10.2025 | 1,33 | 1,37 | 1,22 | 1,27 | -5,22% | 277.599,00 |
| 09.10.2025 | 1,47 | 1,47 | 1,30 | 1,34 | -8,22% | 264.514,00 |
| 08.10.2025 | 1,34 | 1,50 | 1,32 | 1,46 | 9,86% | 373.084,00 |
| 07.10.2025 | 1,20 | 1,33 | 1,20 | 1,33 | 6,32% | 95.897,00 |
| 06.10.2025 | 1,18 | 1,26 | 1,17 | 1,25 | 11,61% | 67.814,00 |
| 02.10.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -2,78% | 72.996,00 |
| 01.10.2025 | 1,17 | 1,18 | 1,13 | 1,15 | 0,88% | 33.831,00 |
| 30.09.2025 | 1,17 | 1,19 | 1,12 | 1,14 | -3,22% | 35.346,00 |
| 29.09.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 3,51% | 43.368,00 |
| 26.09.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 2,70% | 31.367,00 |
| 25.09.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,72% | 67.413,00 |
| 24.09.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -0,60% | 36.371,00 |
| 23.09.2025 | 1,19 | 1,20 | 1,17 | 1,17 | 0,00% | 39.086,00 |
| 22.09.2025 | 1,20 | 1,22 | 1,15 | 1,17 | -0,93% | 77.706,00 |
| 19.09.2025 | 1,21 | 1,23 | 1,18 | 1,18 | -3,27% | 37.953,00 |
| 18.09.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 1,49% | 108.105,00 |
| 17.09.2025 | 1,20 | 1,26 | 1,19 | 1,21 | 0,42% | 88.722,00 |
| 16.09.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,91% | 49.430,00 |
| 15.09.2025 | 1,27 | 1,27 | 1,21 | 1,24 | -2,68% | 43.680,00 |
| 12.09.2025 | 1,23 | 1,29 | 1,21 | 1,27 | 2,42% | 21.967,00 |
| 11.09.2025 | 1,25 | 1,28 | 1,21 | 1,24 | -3,35% | 45.675,00 |
| 10.09.2025 | 1,26 | 1,31 | 1,24 | 1,28 | 3,22% | 76.018,00 |
| 09.09.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -2,13% | 13.253,00 |
| 08.09.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 5,57% | 70.971,00 |
| 05.09.2025 | 1,20 | 1,24 | 1,18 | 1,20 | 0,25% | 16.660,00 |
| 04.09.2025 | 1,24 | 1,26 | 1,16 | 1,20 | -3,46% | 15.541,00 |
| 03.09.2025 | 1,25 | 1,32 | 1,23 | 1,24 | 1,06% | 56.959,00 |
| 02.09.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,60% | 30.010,00 |
| 29.08.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -3,33% | 47.636,00 |
| 28.08.2025 | 1,32 | 1,32 | 1,27 | 1,29 | -1,30% | 14.665,00 |
| 27.08.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 0,00% | 32.214,00 |
| 26.08.2025 | 1,30 | 1,32 | 1,26 | 1,31 | 3,15% | 38.226,00 |
| 25.08.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -2,68% | 31.777,00 |
| 22.08.2025 | 1,29 | 1,32 | 1,22 | 1,31 | 2,35% | 16.853,00 |
| 21.08.2025 | 1,22 | 1,32 | 1,20 | 1,28 | 4,51% | 43.374,00 |
| 20.08.2025 | 1,27 | 1,27 | 1,21 | 1,22 | -3,94% | 42.821,00 |
| 19.08.2025 | 1,35 | 1,35 | 1,22 | 1,27 | -4,22% | 133.391,00 |
| 18.08.2025 | 1,37 | 1,41 | 1,31 | 1,33 | -1,78% | 88.947,00 |
| 15.08.2025 | 1,32 | 1,35 | 1,30 | 1,35 | -0,74% | 37.597,00 |
| 14.08.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 2,26% | 55.115,00 |
| 13.08.2025 | 1,25 | 1,35 | 1,25 | 1,33 | 6,40% | 86.545,00 |
| 12.08.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 3,31% | 22.975,00 |
| 11.08.2025 | 1,22 | 1,24 | 1,19 | 1,21 | 0,00% | 44.640,00 |
| 08.08.2025 | 1,25 | 1,25 | 1,18 | 1,21 | -1,63% | 42.665,00 |
| 07.08.2025 | 1,25 | 1,28 | 1,22 | 1,23 | -1,60% | 16.366,00 |
| 06.08.2025 | 1,30 | 1,31 | 1,22 | 1,25 | -7,41% | 181.176,00 |
| 05.08.2025 | 1,19 | 1,36 | 1,18 | 1,35 | 13,35% | 352.894,00 |
| 04.08.2025 | 1,21 | 1,22 | 1,17 | 1,19 | 2,67% | 75.710,00 |
| 01.08.2025 | 1,20 | 1,20 | 1,13 | 1,16 | -3,33% | 48.964,00 |
| 31.07.2025 | 1,21 | 1,22 | 1,18 | 1,20 | 1,69% | 29.754,00 |
| 30.07.2025 | 1,25 | 1,26 | 1,18 | 1,18 | -5,98% | 91.266,00 |
| 29.07.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -1,95% | 30.927,00 |
| 28.07.2025 | 1,30 | 1,32 | 1,25 | 1,28 | -2,29% | 93.795,00 |
| 25.07.2025 | 1,35 | 1,35 | 1,28 | 1,31 | -2,96% | 68.352,00 |
| 24.07.2025 | 1,34 | 1,36 | 1,31 | 1,35 | -0,74% | 83.538,00 |
| 23.07.2025 | 1,30 | 1,36 | 1,29 | 1,36 | 4,62% | 90.156,00 |
| 22.07.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 0,78% | 32.719,00 |
| 21.07.2025 | 1,32 | 1,35 | 1,28 | 1,29 | -2,27% | 86.812,00 |
| 18.07.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -0,75% | 62.930,00 |
| 17.07.2025 | 1,26 | 1,37 | 1,26 | 1,33 | 6,40% | 87.442,00 |
| 16.07.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,79% | 55.757,00 |
| 15.07.2025 | 1,28 | 1,30 | 1,24 | 1,26 | 0,80% | 142.916,00 |
| 14.07.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -8,76% | 178.442,00 |
| 11.07.2025 | 1,46 | 1,46 | 1,35 | 1,37 | -5,52% | 64.386,00 |
| 10.07.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -2,68% | 73.634,00 |
| 09.07.2025 | 1,42 | 1,50 | 1,41 | 1,49 | 5,67% | 161.414,00 |
| 08.07.2025 | 1,44 | 1,46 | 1,36 | 1,41 | 6,82% | 264.175,00 |
| 07.07.2025 | 1,36 | 1,39 | 1,32 | 1,32 | -1,49% | 167.180,00 |
| 03.07.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -2,19% | 44.787,00 |
| 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 |