1,190$
-3,25%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 1,47 | 1,64 | 1,46 | 1,56 | 7,96% | 29.051,00 |
| 05.02.2025 | 1,50 | 1,53 | 1,43 | 1,45 | -1,70% | 21.923,00 |
| 04.02.2025 | 1,49 | 1,55 | 1,45 | 1,47 | 0,00% | 20.121,00 |
| 03.02.2025 | 1,51 | 1,53 | 1,45 | 1,47 | -6,37% | 18.714,00 |
| 31.01.2025 | 1,64 | 1,64 | 1,50 | 1,57 | 1,29% | 16.347,00 |
| 30.01.2025 | 1,59 | 1,65 | 1,51 | 1,55 | -1,27% | 9.812,00 |
| 29.01.2025 | 1,56 | 1,65 | 1,53 | 1,57 | 1,95% | 25.804,00 |
| 28.01.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -1,28% | 12.553,00 |
| 27.01.2025 | 1,58 | 1,72 | 1,52 | 1,56 | -6,02% | 25.414,00 |
| 24.01.2025 | 1,70 | 1,72 | 1,60 | 1,66 | -0,66% | 18.136,00 |
| 23.01.2025 | 1,76 | 1,77 | 1,60 | 1,67 | -7,17% | 33.455,00 |
| 22.01.2025 | 1,80 | 1,83 | 1,76 | 1,80 | -0,55% | 27.442,00 |
| 21.01.2025 | 1,80 | 1,84 | 1,77 | 1,81 | 1,86% | 42.409,00 |
| 17.01.2025 | 1,71 | 1,83 | 1,66 | 1,78 | 10,37% | 44.790,00 |
| 16.01.2025 | 1,61 | 1,69 | 1,60 | 1,61 | 0,63% | 33.959,00 |
| 15.01.2025 | 1,59 | 1,63 | 1,51 | 1,60 | 5,26% | 29.832,00 |
| 14.01.2025 | 1,58 | 1,61 | 1,50 | 1,52 | -1,94% | 13.311,00 |
| 13.01.2025 | 1,56 | 1,57 | 1,45 | 1,55 | -1,27% | 28.427,00 |
| 10.01.2025 | 1,68 | 1,68 | 1,52 | 1,57 | -5,42% | 64.040,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,60 | 1,66 | -5,68% | 55.754,00 |
| 07.01.2025 | 1,83 | 1,83 | 1,75 | 1,76 | -4,86% | 37.870,00 |
| 06.01.2025 | 1,89 | 1,90 | 1,81 | 1,85 | -2,63% | 32.216,00 |
| 03.01.2025 | 1,93 | 1,95 | 1,77 | 1,90 | -2,06% | 68.644,00 |
| 02.01.2025 | 1,95 | 1,98 | 1,92 | 1,94 | 3,74% | 25.526,00 |
| 31.12.2024 | 2,00 | 2,01 | 1,82 | 1,87 | -2,60% | 90.920,00 |
| 30.12.2024 | 1,77 | 1,96 | 1,75 | 1,92 | 16,36% | 224.622,00 |
| 27.12.2024 | 1,75 | 1,75 | 1,60 | 1,65 | -2,37% | 81.504,00 |
| 26.12.2024 | 1,47 | 1,74 | 1,47 | 1,69 | 16,55% | 136.571,00 |
| 24.12.2024 | 1,38 | 1,50 | 1,38 | 1,45 | 7,41% | 79.683,00 |
| 23.12.2024 | 1,41 | 1,44 | 1,33 | 1,35 | 0,00% | 46.909,00 |
| 20.12.2024 | 1,30 | 1,44 | 1,30 | 1,35 | 4,65% | 128.957,00 |
| 19.12.2024 | 1,27 | 1,32 | 1,20 | 1,29 | 4,03% | 37.944,00 |
| 18.12.2024 | 1,24 | 1,28 | 1,23 | 1,24 | -2,36% | 34.519,00 |
| 17.12.2024 | 1,31 | 1,33 | 1,22 | 1,27 | -3,79% | 47.739,00 |
| 16.12.2024 | 1,35 | 1,37 | 1,27 | 1,32 | -3,65% | 39.422,00 |
| 13.12.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 3,01% | 62.463,00 |
| 12.12.2024 | 1,43 | 1,49 | 1,26 | 1,33 | -5,34% | 109.779,00 |
| 11.12.2024 | 1,44 | 1,47 | 1,35 | 1,41 | -2,43% | 46.307,00 |
| 10.12.2024 | 1,51 | 1,51 | 1,42 | 1,44 | -5,26% | 74.887,00 |
| 09.12.2024 | 1,45 | 1,60 | 1,43 | 1,52 | 6,29% | 46.373,00 |
| 06.12.2024 | 1,47 | 1,47 | 1,40 | 1,43 | -0,69% | 38.585,00 |
| 05.12.2024 | 1,46 | 1,49 | 1,42 | 1,44 | -1,37% | 34.482,00 |
| 04.12.2024 | 1,50 | 1,59 | 1,44 | 1,46 | -3,95% | 68.459,00 |
| 03.12.2024 | 1,58 | 1,62 | 1,48 | 1,52 | -5,00% | 68.196,00 |
| 02.12.2024 | 1,65 | 1,65 | 1,55 | 1,60 | -0,62% | 26.936,00 |
| 29.11.2024 | 1,68 | 1,71 | 1,60 | 1,61 | -4,56% | 41.064,00 |
| 27.11.2024 | 1,62 | 1,72 | 1,58 | 1,69 | 4,14% | 64.348,00 |
| 26.11.2024 | 1,65 | 1,66 | 1,59 | 1,62 | -2,99% | 43.486,00 |
| 25.11.2024 | 1,62 | 1,73 | 1,58 | 1,67 | 3,09% | 66.882,00 |
| 22.11.2024 | 1,59 | 1,67 | 1,52 | 1,62 | -1,82% | 71.250,00 |
| 20.11.2024 | 1,71 | 1,71 | 1,56 | 1,65 | -4,35% | 96.517,00 |
| 19.11.2024 | 1,74 | 1,78 | 1,71 | 1,73 | 2,68% | 102.321,00 |
| 18.11.2024 | 1,74 | 1,76 | 1,66 | 1,68 | -2,89% | 55.265,00 |
| 15.11.2024 | 1,75 | 1,78 | 1,70 | 1,73 | -1,14% | 56.306,00 |
| 14.11.2024 | 1,85 | 1,85 | 1,75 | 1,75 | -6,91% | 64.566,00 |
| 13.11.2024 | 1,92 | 2,00 | 1,85 | 1,88 | -3,34% | 95.268,00 |
| 12.11.2024 | 1,91 | 2,04 | 1,88 | 1,95 | 2,91% | 109.796,00 |
| 11.11.2024 | 1,81 | 2,10 | 1,79 | 1,89 | 7,39% | 154.808,00 |
| 08.11.2024 | 1,82 | 1,83 | 1,70 | 1,76 | -2,22% | 101.515,00 |
| 07.11.2024 | 1,90 | 1,91 | 1,73 | 1,80 | -5,76% | 166.961,00 |