1,560$
5,41%
Echtzeit-Aktienkurs Intercure Ltd
Bid:
Ask:
Aktienkurse zur Intercure Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 5,41% | 25.220,00 |
| 02.07.2025 | 1,48 | 1,53 | 1,46 | 1,48 | 0,00% | 46.182,00 |
| 01.07.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | 23.268,00 |
| 30.06.2025 | 1,47 | 1,50 | 1,43 | 1,47 | -1,34% | 80.154,00 |
| 27.06.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,00% | 25.608,00 |
| 26.06.2025 | 1,51 | 1,51 | 1,45 | 1,49 | 0,68% | 48.097,00 |
| 25.06.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -1,99% | 27.826,00 |
| 24.06.2025 | 1,51 | 1,55 | 1,49 | 1,51 | -2,58% | 9.187,00 |
| 23.06.2025 | 1,50 | 1,55 | 1,44 | 1,55 | 1,97% | 21.967,00 |
| 20.06.2025 | 1,47 | 1,52 | 1,43 | 1,52 | 1,33% | 20.293,00 |
| 18.06.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | 2.889,00 |
| 17.06.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 1,01% | 4.476,00 |
| 16.06.2025 | 1,53 | 1,54 | 1,48 | 1,49 | -0,34% | 6.928,00 |
| 13.06.2025 | 1,45 | 1,49 | 1,43 | 1,49 | 0,68% | 4.375,00 |
| 12.06.2025 | 1,47 | 1,53 | 1,47 | 1,48 | -4,52% | 2.584,00 |
| 11.06.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 4,66% | 4.114,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -2,57% | 1.643,00 |
| 09.06.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,33% | 5.355,00 |
| 06.06.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,04% | 1.531,00 |
| 05.06.2025 | 1,52 | 1,55 | 1,47 | 1,47 | -3,29% | 9.933,00 |
| 04.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | 2.937,00 |
| 03.06.2025 | 1,53 | 1,56 | 1,50 | 1,54 | -3,14% | 8.708,00 |
| 02.06.2025 | 1,58 | 1,61 | 1,58 | 1,59 | 1,47% | 11.383,00 |
| 30.05.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -0,82% | 9.954,00 |
| 29.05.2025 | 1,56 | 1,60 | 1,53 | 1,58 | 3,27% | 11.574,00 |
| 28.05.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -1,92% | 14.467,00 |
| 27.05.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 0,65% | 13.596,00 |
| 23.05.2025 | 1,59 | 1,59 | 1,51 | 1,55 | 0,13% | 2.827,00 |
| 22.05.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -1,84% | 3.159,00 |
| 21.05.2025 | 1,56 | 1,58 | 1,52 | 1,58 | -1,44% | 1.920,00 |
| 20.05.2025 | 1,55 | 1,60 | 1,54 | 1,60 | 1,27% | 8.654,00 |
| 19.05.2025 | 1,57 | 1,58 | 1,54 | 1,58 | 4,29% | 14.982,00 |
| 16.05.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,33% | 9.404,00 |
| 15.05.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -0,66% | 8.833,00 |
| 14.05.2025 | 1,54 | 1,56 | 1,51 | 1,52 | -0,65% | 4.126,00 |
| 13.05.2025 | 1,56 | 1,56 | 1,52 | 1,53 | 0,66% | 3.308,00 |
| 12.05.2025 | 1,57 | 1,59 | 1,52 | 1,52 | -4,40% | 6.040,00 |
| 09.05.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,63% | 3.985,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -1,25% | 2.853,00 |
| 07.05.2025 | 1,60 | 1,62 | 1,57 | 1,60 | 0,00% | 8.347,00 |
| 06.05.2025 | 1,60 | 1,64 | 1,55 | 1,60 | 0,63% | 21.865,00 |
| 05.05.2025 | 1,60 | 1,64 | 1,58 | 1,59 | -0,62% | 5.270,00 |
| 02.05.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 3,23% | 11.360,00 |
| 01.05.2025 | 1,56 | 1,60 | 1,50 | 1,55 | -1,52% | 23.968,00 |
| 30.04.2025 | 1,50 | 1,58 | 1,47 | 1,57 | 3,55% | 7.455,00 |
| 29.04.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,30% | 6.516,00 |
| 28.04.2025 | 1,53 | 1,55 | 1,49 | 1,54 | 4,05% | 8.942,00 |
| 25.04.2025 | 1,47 | 1,49 | 1,39 | 1,48 | 7,87% | 17.000,00 |
| 24.04.2025 | 1,49 | 1,49 | 1,32 | 1,37 | -6,03% | 88.960,00 |
| 23.04.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 5,80% | 4.746,00 |
| 22.04.2025 | 1,35 | 1,39 | 1,34 | 1,38 | 2,22% | 1.354,00 |
| 21.04.2025 | 1,34 | 1,38 | 1,33 | 1,35 | -1,82% | 5.025,00 |
| 17.04.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,36% | 2.250,00 |
| 16.04.2025 | 1,33 | 1,37 | 1,31 | 1,37 | 3,40% | 8.119,00 |
| 15.04.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 3,52% | 4.407,00 |
| 14.04.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 3,56% | 34.509,00 |
| 11.04.2025 | 1,25 | 1,30 | 1,22 | 1,24 | 1,31% | 13.829,00 |
| 10.04.2025 | 1,25 | 1,30 | 1,22 | 1,22 | -3,17% | 21.249,00 |
| 09.04.2025 | 1,25 | 1,29 | 1,23 | 1,26 | -4,47% | 69.080,00 |
| 08.04.2025 | 1,33 | 1,35 | 1,28 | 1,32 | 2,25% | 26.949,00 |
| 07.04.2025 | 1,30 | 1,43 | 1,27 | 1,29 | 0,78% | 18.628,00 |
| 04.04.2025 | 1,32 | 1,37 | 1,28 | 1,28 | -4,48% | 33.726,00 |
| 03.04.2025 | 1,35 | 1,40 | 1,33 | 1,34 | -2,55% | 16.738,00 |
| 02.04.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 0,36% | 7.900,00 |
| 01.04.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -0,72% | 3.113,00 |
| 31.03.2025 | 1,39 | 1,43 | 1,37 | 1,38 | -2,13% | 6.604,00 |
| 28.03.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -1,40% | 3.651,00 |
| 27.03.2025 | 1,40 | 1,45 | 1,37 | 1,43 | 0,70% | 15.909,00 |
| 26.03.2025 | 1,43 | 1,48 | 1,40 | 1,42 | -0,70% | 3.369,00 |
| 25.03.2025 | 1,42 | 1,46 | 1,42 | 1,43 | -0,69% | 19.147,00 |
| 24.03.2025 | 1,43 | 1,48 | 1,43 | 1,44 | -3,36% | 37.166,00 |
| 21.03.2025 | 1,49 | 1,56 | 1,48 | 1,49 | 0,00% | 4.008,00 |
| 20.03.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -3,99% | 19.223,00 |
| 19.03.2025 | 1,55 | 1,59 | 1,55 | 1,55 | 0,65% | 2.071,00 |
| 18.03.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -3,63% | 5.928,00 |
| 17.03.2025 | 1,59 | 1,62 | 1,57 | 1,60 | -1,23% | 12.664,00 |
| 14.03.2025 | 1,59 | 1,62 | 1,57 | 1,62 | 2,53% | 4.521,00 |
| 13.03.2025 | 1,59 | 1,62 | 1,58 | 1,58 | 0,06% | 11.136,00 |
| 12.03.2025 | 1,60 | 1,62 | 1,55 | 1,58 | 1,22% | 20.086,00 |
| 11.03.2025 | 1,54 | 1,58 | 1,54 | 1,56 | -1,89% | 8.864,00 |
| 10.03.2025 | 1,60 | 1,62 | 1,56 | 1,59 | -1,24% | 5.456,00 |
| 07.03.2025 | 1,56 | 1,65 | 1,56 | 1,61 | 1,26% | 7.824,00 |
| 06.03.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -2,45% | 25.718,00 |
| 05.03.2025 | 1,66 | 1,67 | 1,62 | 1,63 | 3,82% | 62.132,00 |
| 04.03.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -3,09% | 18.532,00 |
| 03.03.2025 | 1,64 | 1,70 | 1,62 | 1,62 | 4,11% | 29.552,00 |
| 28.02.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -1,52% | 5.291,00 |
| 27.02.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -1,25% | 9.427,00 |
| 26.02.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,84% | 9.114,00 |
| 25.02.2025 | 1,68 | 1,68 | 1,59 | 1,63 | -1,81% | 28.470,00 |
| 24.02.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 1,22% | 17.100,00 |
| 21.02.2025 | 1,64 | 1,67 | 1,61 | 1,64 | -0,12% | 45.934,00 |
| 20.02.2025 | 1,72 | 1,73 | 1,63 | 1,64 | 1,92% | 166.518,00 |
| 19.02.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,56% | 24.022,00 |
| 18.02.2025 | 1,64 | 1,66 | 1,62 | 1,62 | 0,00% | 24.483,00 |
| 14.02.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 0,62% | 27.148,00 |
| 13.02.2025 | 1,62 | 1,63 | 1,58 | 1,61 | -2,42% | 47.578,00 |
| 12.02.2025 | 1,63 | 1,67 | 1,61 | 1,65 | -1,20% | 55.661,00 |
| 11.02.2025 | 1,67 | 1,71 | 1,63 | 1,67 | -1,94% | 12.722,00 |
| 10.02.2025 | 1,70 | 1,75 | 1,70 | 1,70 | -0,41% | 5.569,00 |