1,203$
0,25%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |