0,900$
0,85%
Echtzeit-Aktienkurs Intercure Ltd
Bid:
Ask:
Aktienkurse zur Intercure Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,93 | 0,93 | 0,87 | 0,90 | 0,90% | 48.832,00 |
| 12.02.2026 | 0,92 | 0,92 | 0,89 | 0,89 | -1,98% | 6.986,00 |
| 11.02.2026 | 0,91 | 0,96 | 0,90 | 0,91 | -4,71% | 13.596,00 |
| 10.02.2026 | 0,97 | 0,97 | 0,90 | 0,96 | 6,94% | 31.575,00 |
| 09.02.2026 | 0,90 | 0,94 | 0,86 | 0,89 | 1,13% | 50.141,00 |
| 06.02.2026 | 0,86 | 0,90 | 0,86 | 0,88 | -0,79% | 5.334,00 |
| 05.02.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -0,45% | 5.317,00 |
| 04.02.2026 | 0,93 | 0,94 | 0,87 | 0,89 | -4,79% | 161.285,00 |
| 03.02.2026 | 0,94 | 0,98 | 0,92 | 0,94 | 0,00% | 38.938,00 |
| 02.02.2026 | 0,93 | 0,94 | 0,86 | 0,94 | 1,29% | 50.395,00 |
| 30.01.2026 | 0,94 | 0,94 | 0,92 | 0,93 | 1,87% | 39.755,00 |
| 29.01.2026 | 0,93 | 0,93 | 0,91 | 0,91 | -0,11% | 2.899,00 |
| 28.01.2026 | 0,93 | 0,94 | 0,91 | 0,91 | -4,51% | 19.262,00 |
| 27.01.2026 | 0,95 | 0,97 | 0,90 | 0,95 | 0,21% | 58.477,00 |
| 26.01.2026 | 0,94 | 0,97 | 0,94 | 0,95 | 1,71% | 81.761,00 |
| 22.01.2026 | 0,93 | 0,95 | 0,93 | 0,94 | 1,19% | 40.014,00 |
| 21.01.2026 | 0,94 | 0,95 | 0,90 | 0,93 | -0,32% | 35.003,00 |
| 20.01.2026 | 0,95 | 0,96 | 0,87 | 0,93 | -3,33% | 118.371,00 |
| 16.01.2026 | 0,96 | 0,98 | 0,95 | 0,96 | 0,95% | 31.787,00 |
| 15.01.2026 | 0,97 | 0,97 | 0,95 | 0,95 | 0,53% | 10.112,00 |
| 14.01.2026 | 0,95 | 0,98 | 0,94 | 0,95 | 0,32% | 15.758,00 |
| 13.01.2026 | 0,98 | 0,98 | 0,90 | 0,94 | -4,36% | 52.679,00 |
| 12.01.2026 | 1,00 | 1,02 | 0,98 | 0,99 | -3,33% | 30.345,00 |
| 09.01.2026 | 0,98 | 1,02 | 0,98 | 1,02 | 6,25% | 57.547,00 |
| 08.01.2026 | 0,94 | 0,97 | 0,92 | 0,96 | 2,13% | 27.761,00 |
| 07.01.2026 | 0,97 | 1,00 | 0,87 | 0,94 | -4,28% | 356.713,00 |
| 06.01.2026 | 1,02 | 1,04 | 0,98 | 0,98 | -5,58% | 143.389,00 |
| 05.01.2026 | 1,08 | 1,08 | 1,01 | 1,04 | 0,97% | 232.629,00 |
| 02.01.2026 | 1,00 | 1,06 | 0,99 | 1,03 | 13,19% | 140.578,00 |
| 31.12.2025 | 1,07 | 1,07 | 0,68 | 0,91 | -8,36% | 1.301.320,00 |
| 30.12.2025 | 1,09 | 1,11 | 0,99 | 0,99 | -6,32% | 535.027,00 |
| 29.12.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -5,78% | 77.626,00 |
| 26.12.2025 | 1,13 | 1,13 | 1,02 | 1,13 | -1,32% | 68.026,00 |
| 24.12.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -3,39% | 17.692,00 |
| 23.12.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -4,07% | 86.532,00 |
| 22.12.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -8,89% | 127.857,00 |
| 19.12.2025 | 1,40 | 1,42 | 1,30 | 1,35 | -4,93% | 129.351,00 |
| 18.12.2025 | 1,46 | 1,47 | 1,42 | 1,42 | 0,00% | 77.351,00 |
| 17.12.2025 | 1,46 | 1,51 | 1,41 | 1,42 | -2,07% | 82.684,00 |
| 16.12.2025 | 1,39 | 1,46 | 1,35 | 1,45 | 3,57% | 104.462,00 |
| 15.12.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 6,06% | 143.858,00 |
| 12.12.2025 | 1,35 | 1,45 | 1,27 | 1,32 | 6,11% | 156.219,00 |
| 11.12.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 1,22% | 5.337,00 |
| 10.12.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -3,23% | 11.467,00 |
| 09.12.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -2,23% | 5.710,00 |
| 08.12.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -4,49% | 4.228,00 |
| 05.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | 4.013,00 |
| 04.12.2025 | 1,31 | 1,38 | 1,28 | 1,33 | 1,53% | 16.320,00 |
| 03.12.2025 | 1,29 | 1,32 | 1,27 | 1,31 | -0,76% | 6.449,00 |
| 02.12.2025 | 1,31 | 1,34 | 1,31 | 1,32 | -0,75% | 3.573,00 |
| 01.12.2025 | 1,30 | 1,40 | 1,30 | 1,33 | -0,60% | 14.192,00 |
| 28.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,89% | 2.323,00 |
| 26.11.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 3,85% | 1.660,00 |
| 25.11.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 8.620,00 |
| 24.11.2025 | 1,31 | 1,35 | 1,29 | 1,30 | -0,15% | 9.573,00 |
| 20.11.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,84% | 4.239,00 |
| 19.11.2025 | 1,34 | 1,37 | 1,31 | 1,34 | -0,37% | 6.121,00 |
| 18.11.2025 | 1,33 | 1,35 | 1,31 | 1,35 | -1,75% | 3.345,00 |
| 17.11.2025 | 1,35 | 1,38 | 1,31 | 1,37 | -0,07% | 19.065,00 |
| 13.11.2025 | 1,40 | 1,40 | 1,34 | 1,37 | 0,74% | 14.685,00 |
| 12.11.2025 | 1,40 | 1,41 | 1,31 | 1,36 | -2,86% | 20.279,00 |
| 11.11.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -2,10% | 11.693,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,33 | 1,43 | 5,93% | 75.275,00 |
| 07.11.2025 | 1,33 | 1,35 | 1,32 | 1,35 | -2,17% | 18.531,00 |
| 06.11.2025 | 1,39 | 1,39 | 1,34 | 1,38 | 0,51% | 4.501,00 |
| 05.11.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -0,51% | 9.206,00 |
| 04.11.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -4,83% | 16.733,00 |
| 03.11.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 3,57% | 66.746,00 |
| 31.10.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 0,00% | 11.609,00 |
| 30.10.2025 | 1,40 | 1,40 | 1,32 | 1,40 | 0,72% | 17.242,00 |
| 29.10.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -3,47% | 35.265,00 |
| 28.10.2025 | 1,47 | 1,47 | 1,40 | 1,44 | -2,04% | 14.693,00 |
| 27.10.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -2,65% | 7.228,00 |
| 24.10.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,72% | 31.236,00 |
| 23.10.2025 | 1,46 | 1,51 | 1,44 | 1,47 | 2,80% | 17.211,00 |
| 22.10.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,03% | 32.840,00 |
| 21.10.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -4,49% | 6.524,00 |
| 20.10.2025 | 1,58 | 1,58 | 1,49 | 1,56 | -1,89% | 54.853,00 |
| 17.10.2025 | 1,56 | 1,59 | 1,49 | 1,59 | 3,25% | 40.161,00 |
| 16.10.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -2,53% | 57.258,00 |
| 15.10.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -2,77% | 6.674,00 |
| 14.10.2025 | 1,63 | 1,63 | 1,55 | 1,63 | -0,31% | 28.761,00 |
| 13.10.2025 | 1,62 | 1,66 | 1,58 | 1,63 | 1,87% | 39.258,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,56 | 1,60 | -4,76% | 30.057,00 |
| 09.10.2025 | 1,62 | 1,69 | 1,60 | 1,68 | 4,35% | 128.735,00 |
| 08.10.2025 | 1,62 | 1,62 | 1,50 | 1,61 | -0,31% | 127.136,00 |
| 07.10.2025 | 1,59 | 1,62 | 1,58 | 1,62 | 1,57% | 7.015,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,58 | 1,59 | -1,24% | 21.734,00 |
| 02.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,42% | 13.339,00 |
| 01.10.2025 | 1,66 | 1,66 | 1,59 | 1,65 | 0,61% | 13.265,00 |
| 30.09.2025 | 1,62 | 1,67 | 1,61 | 1,64 | 5,13% | 80.454,00 |
| 29.09.2025 | 1,63 | 1,64 | 1,40 | 1,56 | 6,85% | 1.848.798,00 |
| 26.09.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 1,39% | 58.277,00 |
| 25.09.2025 | 1,49 | 1,49 | 1,42 | 1,44 | -1,37% | 27.189,00 |
| 24.09.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 0,69% | 80.279,00 |
| 23.09.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | 34.051,00 |
| 22.09.2025 | 1,49 | 1,51 | 1,46 | 1,48 | 1,72% | 102.618,00 |
| 19.09.2025 | 1,55 | 1,55 | 1,45 | 1,46 | -2,35% | 178.829,00 |
| 18.09.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -2,61% | 20.121,00 |
| 17.09.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -2,55% | 9.711,00 |