6,840$
-1,44%
Echtzeit-Aktienkurs Kamada Ltd
Bid:
Ask:
Aktienkurse zur Kamada Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,79 | 6,91 | 6,78 | 6,84 | -1,44% | 38.743,00 |
| 30.09.2025 | 7,00 | 7,00 | 6,85 | 6,94 | 1,02% | 59.481,00 |
| 29.09.2025 | 6,80 | 6,94 | 6,77 | 6,87 | 3,00% | 58.399,00 |
| 26.09.2025 | 6,71 | 6,71 | 6,55 | 6,67 | -0,30% | 66.651,00 |
| 25.09.2025 | 6,81 | 6,81 | 6,63 | 6,69 | -2,90% | 83.442,00 |
| 24.09.2025 | 6,92 | 6,94 | 6,82 | 6,89 | -0,43% | 50.985,00 |
| 23.09.2025 | 6,98 | 7,04 | 6,89 | 6,92 | -1,00% | 33.243,00 |
| 22.09.2025 | 6,91 | 7,02 | 6,85 | 6,99 | 1,16% | 65.689,00 |
| 19.09.2025 | 7,00 | 7,00 | 6,86 | 6,91 | -0,65% | 35.863,00 |
| 18.09.2025 | 6,98 | 7,00 | 6,88 | 6,96 | 1,24% | 41.694,00 |
| 17.09.2025 | 7,03 | 7,04 | 6,84 | 6,87 | -2,28% | 30.232,00 |
| 16.09.2025 | 6,92 | 7,15 | 6,92 | 7,03 | 2,93% | 82.840,00 |
| 15.09.2025 | 7,00 | 7,00 | 6,80 | 6,83 | -2,71% | 58.451,00 |
| 12.09.2025 | 7,10 | 7,14 | 6,98 | 7,02 | 0,07% | 25.758,00 |
| 11.09.2025 | 7,19 | 7,27 | 7,01 | 7,02 | -1,75% | 34.592,00 |
| 10.09.2025 | 7,18 | 7,26 | 7,11 | 7,14 | -0,14% | 53.237,00 |
| 09.09.2025 | 7,21 | 7,24 | 7,11 | 7,15 | -0,97% | 25.814,00 |
| 08.09.2025 | 7,20 | 7,37 | 7,18 | 7,22 | 1,12% | 97.451,00 |
| 05.09.2025 | 7,08 | 7,43 | 7,03 | 7,14 | 1,13% | 129.797,00 |
| 04.09.2025 | 7,00 | 7,09 | 6,92 | 7,06 | 1,29% | 32.637,00 |
| 03.09.2025 | 7,03 | 7,11 | 6,92 | 6,97 | -0,71% | 34.115,00 |
| 02.09.2025 | 7,01 | 7,09 | 6,92 | 7,02 | 1,45% | 72.850,00 |
| 29.08.2025 | 7,01 | 7,04 | 6,90 | 6,92 | -1,42% | 24.568,00 |
| 28.08.2025 | 7,02 | 7,14 | 6,97 | 7,02 | -1,54% | 43.220,00 |
| 27.08.2025 | 6,99 | 7,14 | 6,98 | 7,13 | 1,13% | 32.118,00 |
| 26.08.2025 | 7,03 | 7,07 | 6,97 | 7,05 | 0,00% | 43.571,00 |
| 25.08.2025 | 7,13 | 7,19 | 7,04 | 7,05 | -1,81% | 29.097,00 |
| 22.08.2025 | 7,11 | 7,28 | 7,11 | 7,18 | 1,92% | 21.642,00 |
| 21.08.2025 | 6,94 | 7,10 | 6,92 | 7,05 | 1,08% | 28.312,00 |
| 20.08.2025 | 7,19 | 7,19 | 6,92 | 6,97 | -3,73% | 94.971,00 |
| 19.08.2025 | 7,29 | 7,34 | 7,15 | 7,24 | 0,98% | 35.168,00 |
| 18.08.2025 | 7,31 | 7,34 | 7,17 | 7,17 | -2,45% | 90.794,00 |
| 15.08.2025 | 7,32 | 7,36 | 7,23 | 7,35 | 0,68% | 25.507,00 |
| 14.08.2025 | 7,35 | 7,44 | 7,15 | 7,30 | -1,08% | 44.759,00 |
| 13.08.2025 | 7,75 | 7,85 | 7,36 | 7,38 | -1,34% | 121.116,00 |
| 12.08.2025 | 7,38 | 7,50 | 7,37 | 7,48 | 1,91% | 47.790,00 |
| 11.08.2025 | 7,26 | 7,42 | 7,25 | 7,34 | 3,09% | 50.585,00 |
| 08.08.2025 | 7,08 | 7,13 | 7,00 | 7,12 | 0,99% | 33.163,00 |
| 07.08.2025 | 7,06 | 7,29 | 7,04 | 7,05 | 0,57% | 39.173,00 |
| 06.08.2025 | 6,85 | 7,04 | 6,81 | 7,01 | 2,34% | 39.125,00 |
| 05.08.2025 | 6,88 | 6,92 | 6,76 | 6,85 | -4,73% | 107.612,00 |
| 04.08.2025 | 7,24 | 7,27 | 7,13 | 7,19 | -0,55% | 42.099,00 |
| 01.08.2025 | 7,29 | 7,39 | 7,00 | 7,23 | -2,17% | 41.907,00 |
| 31.07.2025 | 7,53 | 7,54 | 7,37 | 7,39 | -1,73% | 34.734,00 |
| 30.07.2025 | 7,56 | 7,67 | 7,46 | 7,52 | 0,13% | 37.764,00 |
| 29.07.2025 | 7,64 | 7,67 | 7,47 | 7,51 | -2,21% | 46.299,00 |
| 28.07.2025 | 7,76 | 7,81 | 7,61 | 7,68 | -0,52% | 32.449,00 |
| 25.07.2025 | 7,79 | 7,79 | 7,68 | 7,72 | -0,77% | 18.009,00 |
| 24.07.2025 | 7,87 | 7,90 | 7,78 | 7,78 | -1,64% | 19.082,00 |
| 23.07.2025 | 7,75 | 7,91 | 7,74 | 7,91 | 3,53% | 69.046,00 |
| 22.07.2025 | 7,77 | 7,78 | 7,64 | 7,64 | -2,05% | 22.094,00 |
| 21.07.2025 | 7,72 | 7,82 | 7,66 | 7,80 | 4,70% | 117.550,00 |
| 18.07.2025 | 7,46 | 7,50 | 7,37 | 7,45 | 0,27% | 53.389,00 |
| 17.07.2025 | 7,58 | 7,62 | 7,40 | 7,43 | -1,72% | 59.403,00 |
| 16.07.2025 | 7,59 | 7,61 | 7,50 | 7,56 | 0,00% | 44.002,00 |
| 15.07.2025 | 7,85 | 7,86 | 7,53 | 7,56 | -2,83% | 52.635,00 |
| 14.07.2025 | 7,75 | 7,83 | 7,72 | 7,78 | 0,39% | 55.449,00 |
| 11.07.2025 | 8,01 | 8,01 | 7,72 | 7,75 | -3,37% | 59.663,00 |
| 10.07.2025 | 7,87 | 8,07 | 7,81 | 8,02 | 2,17% | 99.693,00 |
| 09.07.2025 | 7,72 | 7,89 | 7,72 | 7,85 | 1,95% | 49.180,00 |
| 08.07.2025 | 7,71 | 7,76 | 7,62 | 7,70 | -0,13% | 38.453,00 |
| 07.07.2025 | 7,88 | 7,92 | 7,71 | 7,71 | -2,16% | 63.953,00 |
| 03.07.2025 | 7,80 | 7,88 | 7,77 | 7,88 | 1,68% | 23.331,00 |
| 02.07.2025 | 7,71 | 7,83 | 7,61 | 7,75 | -0,13% | 60.316,00 |
| 01.07.2025 | 7,85 | 7,86 | 7,67 | 7,76 | 0,13% | 50.226,00 |
| 30.06.2025 | 7,79 | 7,82 | 7,70 | 7,75 | 0,26% | 45.268,00 |
| 27.06.2025 | 7,92 | 7,93 | 7,68 | 7,73 | -2,15% | 105.209,00 |
| 26.06.2025 | 7,86 | 7,92 | 7,81 | 7,90 | 0,51% | 35.311,00 |
| 25.06.2025 | 7,94 | 7,94 | 7,80 | 7,86 | -1,13% | 59.598,00 |
| 24.06.2025 | 7,51 | 8,20 | 7,49 | 7,95 | 9,50% | 348.884,00 |
| 23.06.2025 | 7,28 | 7,30 | 7,19 | 7,26 | 0,62% | 75.623,00 |
| 20.06.2025 | 7,24 | 7,30 | 7,13 | 7,22 | -0,07% | 55.505,00 |
| 18.06.2025 | 7,23 | 7,30 | 7,14 | 7,22 | 1,12% | 60.954,00 |
| 17.06.2025 | 7,20 | 7,25 | 7,10 | 7,14 | -0,14% | 65.237,00 |
| 16.06.2025 | 7,00 | 7,20 | 6,99 | 7,15 | 3,92% | 90.056,00 |
| 13.06.2025 | 6,85 | 6,99 | 6,78 | 6,88 | -0,86% | 109.206,00 |
| 12.06.2025 | 6,84 | 7,00 | 6,84 | 6,94 | -0,14% | 71.592,00 |
| 11.06.2025 | 6,95 | 7,09 | 6,92 | 6,95 | -0,57% | 110.038,00 |
| 10.06.2025 | 6,93 | 7,05 | 6,90 | 6,99 | 0,29% | 70.877,00 |
| 09.06.2025 | 6,84 | 6,99 | 6,82 | 6,97 | 1,75% | 83.874,00 |
| 06.06.2025 | 6,78 | 6,90 | 6,75 | 6,85 | 1,18% | 74.766,00 |
| 05.06.2025 | 6,74 | 6,78 | 6,69 | 6,77 | 1,65% | 59.270,00 |
| 04.06.2025 | 6,67 | 6,76 | 6,64 | 6,66 | -1,04% | 38.150,00 |
| 03.06.2025 | 6,71 | 6,81 | 6,67 | 6,73 | -2,46% | 79.059,00 |
| 02.06.2025 | 6,83 | 6,99 | 6,68 | 6,90 | 1,17% | 95.880,00 |
| 30.05.2025 | 6,97 | 6,97 | 6,78 | 6,82 | -0,73% | 26.618,00 |
| 29.05.2025 | 6,90 | 6,94 | 6,82 | 6,87 | -0,29% | 28.119,00 |
| 28.05.2025 | 6,92 | 6,94 | 6,81 | 6,89 | -0,86% | 52.890,00 |
| 27.05.2025 | 6,82 | 7,06 | 6,81 | 6,95 | 4,83% | 136.427,00 |
| 23.05.2025 | 6,66 | 6,69 | 6,56 | 6,63 | -1,63% | 64.599,00 |
| 22.05.2025 | 6,75 | 6,83 | 6,71 | 6,74 | -1,32% | 54.191,00 |
| 21.05.2025 | 6,79 | 6,98 | 6,76 | 6,83 | -0,58% | 82.419,00 |
| 20.05.2025 | 6,81 | 6,87 | 6,64 | 6,87 | 0,73% | 72.627,00 |
| 19.05.2025 | 6,76 | 6,89 | 6,75 | 6,82 | -1,73% | 117.991,00 |
| 16.05.2025 | 6,87 | 6,99 | 6,84 | 6,94 | 1,17% | 37.057,00 |
| 15.05.2025 | 7,05 | 7,05 | 6,81 | 6,86 | -2,70% | 76.927,00 |
| 14.05.2025 | 7,20 | 7,60 | 6,85 | 7,05 | 2,32% | 337.453,00 |
| 13.05.2025 | 6,82 | 6,94 | 6,82 | 6,89 | 1,03% | 68.698,00 |
| 12.05.2025 | 6,81 | 6,83 | 6,69 | 6,82 | -0,87% | 98.207,00 |
| 09.05.2025 | 6,98 | 7,09 | 6,83 | 6,88 | -1,57% | 35.827,00 |