2,100$
-5,83%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -5,83% | 117.830,00 |
| 30.06.2025 | 2,15 | 2,23 | 2,11 | 2,23 | 3,72% | 149.028,00 |
| 27.06.2025 | 2,18 | 2,18 | 2,10 | 2,15 | -0,92% | 59.111,00 |
| 26.06.2025 | 2,18 | 2,19 | 2,14 | 2,17 | -0,46% | 32.014,00 |
| 25.06.2025 | 2,18 | 2,19 | 2,13 | 2,18 | 0,46% | 26.985,00 |
| 24.06.2025 | 2,15 | 2,21 | 2,07 | 2,17 | 2,84% | 157.517,00 |
| 23.06.2025 | 2,20 | 2,25 | 2,06 | 2,11 | -0,94% | 140.192,00 |
| 20.06.2025 | 2,13 | 2,17 | 2,06 | 2,13 | -0,93% | 96.723,00 |
| 18.06.2025 | 2,16 | 2,20 | 2,14 | 2,15 | -0,46% | 35.339,00 |
| 17.06.2025 | 2,14 | 2,17 | 2,14 | 2,16 | 0,00% | 23.221,00 |
| 16.06.2025 | 2,16 | 2,17 | 2,15 | 2,16 | 1,89% | 18.336,00 |
| 13.06.2025 | 2,21 | 2,23 | 2,12 | 2,12 | -5,36% | 42.954,00 |
| 12.06.2025 | 2,21 | 2,26 | 2,18 | 2,24 | 0,45% | 28.302,00 |
| 11.06.2025 | 2,26 | 2,28 | 2,23 | 2,23 | 0,00% | 26.388,00 |
| 10.06.2025 | 2,23 | 2,28 | 2,22 | 2,23 | 0,00% | 36.954,00 |
| 09.06.2025 | 2,25 | 2,26 | 2,18 | 2,23 | 0,45% | 41.288,00 |
| 06.06.2025 | 2,15 | 2,25 | 2,07 | 2,22 | 3,26% | 76.279,00 |
| 05.06.2025 | 2,26 | 2,28 | 2,00 | 2,15 | -5,70% | 356.333,00 |
| 04.06.2025 | 2,27 | 2,30 | 2,25 | 2,28 | 0,88% | 42.991,00 |
| 03.06.2025 | 2,33 | 2,36 | 2,24 | 2,26 | -5,04% | 124.775,00 |
| 02.06.2025 | 2,34 | 2,44 | 2,30 | 2,38 | 1,71% | 124.871,00 |
| 30.05.2025 | 2,27 | 2,44 | 2,24 | 2,34 | 4,93% | 210.832,00 |
| 29.05.2025 | 2,17 | 2,25 | 2,15 | 2,23 | 3,24% | 108.526,00 |
| 28.05.2025 | 2,13 | 2,16 | 2,09 | 2,16 | 0,93% | 40.712,00 |
| 27.05.2025 | 2,15 | 2,19 | 2,02 | 2,14 | 0,94% | 119.138,00 |
| 23.05.2025 | 2,14 | 2,19 | 2,11 | 2,12 | -1,40% | 21.385,00 |
| 22.05.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 1,90% | 36.651,00 |
| 21.05.2025 | 2,14 | 2,19 | 2,11 | 2,11 | -1,86% | 33.334,00 |
| 20.05.2025 | 2,15 | 2,19 | 2,09 | 2,15 | 0,47% | 103.929,00 |
| 19.05.2025 | 2,13 | 2,19 | 2,11 | 2,14 | -0,47% | 43.743,00 |
| 16.05.2025 | 2,20 | 2,29 | 2,09 | 2,15 | -0,92% | 113.174,00 |
| 15.05.2025 | 2,21 | 2,24 | 2,16 | 2,17 | -1,81% | 61.469,00 |
| 14.05.2025 | 2,26 | 2,30 | 2,21 | 2,21 | -1,34% | 42.215,00 |
| 13.05.2025 | 2,22 | 2,28 | 2,22 | 2,24 | 0,00% | 33.274,00 |
| 12.05.2025 | 2,28 | 2,30 | 2,19 | 2,24 | -0,44% | 102.510,00 |
| 09.05.2025 | 2,40 | 2,43 | 2,25 | 2,25 | -1,75% | 57.635,00 |
| 08.05.2025 | 2,22 | 2,35 | 2,21 | 2,29 | 3,15% | 43.905,00 |
| 07.05.2025 | 2,24 | 2,27 | 2,22 | 2,22 | -0,45% | 27.719,00 |
| 06.05.2025 | 2,32 | 2,33 | 2,22 | 2,23 | -3,46% | 32.424,00 |
| 05.05.2025 | 2,34 | 2,34 | 2,28 | 2,31 | -0,43% | 33.682,00 |
| 02.05.2025 | 2,27 | 2,35 | 2,27 | 2,32 | 2,20% | 51.192,00 |
| 01.05.2025 | 2,33 | 2,35 | 2,27 | 2,27 | -2,16% | 20.211,00 |
| 30.04.2025 | 2,31 | 2,35 | 2,24 | 2,32 | -0,43% | 79.301,00 |
| 29.04.2025 | 2,23 | 2,35 | 2,23 | 2,33 | 4,02% | 38.642,00 |
| 28.04.2025 | 2,28 | 2,35 | 2,24 | 2,24 | -3,86% | 124.477,00 |
| 25.04.2025 | 2,31 | 2,34 | 2,28 | 2,33 | 1,30% | 20.689,00 |
| 24.04.2025 | 2,29 | 2,32 | 2,28 | 2,30 | -0,22% | 24.262,00 |
| 23.04.2025 | 2,30 | 2,31 | 2,27 | 2,31 | 0,66% | 14.667,00 |
| 22.04.2025 | 2,23 | 2,32 | 2,23 | 2,29 | 1,78% | 63.993,00 |
| 21.04.2025 | 2,16 | 2,28 | 2,13 | 2,25 | 4,65% | 55.559,00 |
| 17.04.2025 | 2,21 | 2,24 | 2,15 | 2,15 | -2,27% | 35.167,00 |
| 16.04.2025 | 2,24 | 2,24 | 2,14 | 2,20 | -1,35% | 22.994,00 |
| 15.04.2025 | 2,21 | 2,29 | 2,21 | 2,23 | -1,76% | 34.655,00 |
| 14.04.2025 | 2,20 | 2,30 | 2,20 | 2,27 | 7,58% | 115.206,00 |
| 11.04.2025 | 2,09 | 2,15 | 2,09 | 2,11 | -0,47% | 89.343,00 |
| 10.04.2025 | 2,11 | 2,13 | 2,01 | 2,12 | 0,00% | 53.680,00 |
| 09.04.2025 | 2,02 | 2,21 | 1,82 | 2,12 | 4,43% | 258.525,00 |
| 08.04.2025 | 2,16 | 2,26 | 2,03 | 2,03 | -2,87% | 102.157,00 |
| 07.04.2025 | 2,05 | 2,11 | 2,04 | 2,09 | -0,48% | 62.909,00 |
| 04.04.2025 | 2,15 | 2,19 | 2,06 | 2,10 | -2,33% | 102.058,00 |
| 03.04.2025 | 2,12 | 2,37 | 2,12 | 2,15 | -2,27% | 154.777,00 |
| 02.04.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 3,29% | 63.816,00 |
| 01.04.2025 | 2,16 | 2,16 | 2,06 | 2,13 | 0,00% | 91.211,00 |
| 31.03.2025 | 2,21 | 2,23 | 2,08 | 2,13 | -3,62% | 110.089,00 |
| 28.03.2025 | 2,32 | 2,32 | 2,18 | 2,21 | -3,91% | 74.075,00 |
| 27.03.2025 | 2,38 | 2,40 | 2,30 | 2,30 | -2,54% | 38.979,00 |
| 26.03.2025 | 2,31 | 2,38 | 2,30 | 2,36 | 1,29% | 48.464,00 |
| 25.03.2025 | 2,35 | 2,39 | 2,31 | 2,33 | -0,43% | 30.850,00 |
| 24.03.2025 | 2,33 | 2,36 | 2,31 | 2,34 | 0,43% | 18.307,00 |
| 21.03.2025 | 2,39 | 2,39 | 2,31 | 2,33 | -1,69% | 16.814,00 |
| 20.03.2025 | 2,35 | 2,41 | 2,34 | 2,37 | 0,85% | 22.881,00 |
| 19.03.2025 | 2,42 | 2,42 | 2,32 | 2,35 | -2,08% | 26.378,00 |
| 18.03.2025 | 2,37 | 2,46 | 2,37 | 2,40 | 1,27% | 50.290,00 |
| 17.03.2025 | 2,40 | 2,40 | 2,36 | 2,37 | -0,84% | 42.917,00 |
| 14.03.2025 | 2,41 | 2,44 | 2,36 | 2,39 | 0,00% | 43.949,00 |
| 13.03.2025 | 2,35 | 2,43 | 2,33 | 2,39 | -3,24% | 93.141,00 |
| 12.03.2025 | 2,62 | 2,62 | 2,44 | 2,47 | -6,08% | 78.112,00 |
| 11.03.2025 | 2,43 | 2,66 | 2,42 | 2,63 | 4,37% | 239.078,00 |
| 10.03.2025 | 2,54 | 2,68 | 2,45 | 2,52 | -1,95% | 265.067,00 |
| 07.03.2025 | 2,37 | 2,65 | 2,33 | 2,57 | 9,36% | 357.223,00 |
| 06.03.2025 | 2,23 | 2,41 | 2,20 | 2,35 | 2,17% | 272.907,00 |
| 05.03.2025 | 2,15 | 2,32 | 2,15 | 2,30 | 7,08% | 200.318,00 |
| 04.03.2025 | 2,00 | 2,17 | 1,96 | 2,15 | 7,40% | 384.457,00 |
| 03.03.2025 | 2,08 | 2,10 | 1,99 | 2,00 | -4,31% | 134.459,00 |
| 28.02.2025 | 2,10 | 2,12 | 2,06 | 2,09 | -0,48% | 58.047,00 |
| 27.02.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -0,47% | 102.539,00 |
| 26.02.2025 | 2,15 | 2,16 | 2,10 | 2,11 | -1,86% | 134.097,00 |
| 25.02.2025 | 2,16 | 2,17 | 2,09 | 2,15 | -0,23% | 152.861,00 |
| 24.02.2025 | 2,14 | 2,22 | 2,14 | 2,16 | 0,23% | 149.677,00 |
| 21.02.2025 | 2,26 | 2,29 | 2,11 | 2,15 | -3,15% | 191.272,00 |
| 20.02.2025 | 2,32 | 2,33 | 2,21 | 2,22 | -4,72% | 306.481,00 |
| 19.02.2025 | 2,37 | 2,37 | 2,26 | 2,33 | -1,69% | 505.114,00 |
| 18.02.2025 | 2,39 | 2,43 | 2,37 | 2,37 | -1,25% | 160.063,00 |
| 14.02.2025 | 2,43 | 2,45 | 2,35 | 2,40 | -2,04% | 126.613,00 |
| 13.02.2025 | 2,44 | 2,51 | 2,35 | 2,45 | -0,81% | 372.426,00 |
| 12.02.2025 | 2,64 | 2,72 | 2,45 | 2,47 | -5,00% | 869.282,00 |
| 11.02.2025 | 2,23 | 3,09 | 2,23 | 2,60 | 19,82% | 6.545.099,00 |
| 10.02.2025 | 2,17 | 2,23 | 2,16 | 2,17 | 0,00% | 124.946,00 |
| 07.02.2025 | 2,18 | 2,24 | 2,17 | 2,17 | -1,81% | 116.824,00 |
| 06.02.2025 | 2,18 | 2,23 | 2,17 | 2,21 | 0,91% | 128.039,00 |