2,340$
3,54%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,31 | 2,39 | 2,30 | 2,34 | 3,54% | 106.953,00 |
| 20.11.2024 | 2,27 | 2,30 | 2,26 | 2,26 | -1,74% | 60.933,00 |
| 19.11.2024 | 2,18 | 2,31 | 2,18 | 2,30 | 5,99% | 97.009,00 |
| 18.11.2024 | 2,25 | 2,30 | 2,13 | 2,17 | -2,69% | 237.809,00 |
| 15.11.2024 | 2,33 | 2,33 | 2,22 | 2,23 | -4,50% | 110.057,00 |
| 14.11.2024 | 2,31 | 2,37 | 2,31 | 2,34 | 0,43% | 104.074,00 |
| 13.11.2024 | 2,32 | 2,35 | 2,31 | 2,33 | -0,64% | 75.382,00 |
| 12.11.2024 | 2,29 | 2,35 | 2,27 | 2,34 | 1,08% | 144.242,00 |
| 11.11.2024 | 2,31 | 2,42 | 2,30 | 2,32 | 0,22% | 240.630,00 |
| 08.11.2024 | 2,36 | 2,40 | 2,27 | 2,31 | -2,94% | 75.743,00 |
| 07.11.2024 | 2,36 | 2,40 | 2,27 | 2,38 | 1,49% | 126.205,00 |
| 06.11.2024 | 2,37 | 2,43 | 2,30 | 2,35 | -0,21% | 234.300,00 |
| 05.11.2024 | 2,36 | 2,37 | 2,34 | 2,35 | -1,47% | 36.845,00 |
| 04.11.2024 | 2,33 | 2,42 | 2,32 | 2,39 | 2,80% | 90.990,00 |
| 01.11.2024 | 2,37 | 2,39 | 2,32 | 2,32 | -2,52% | 31.029,00 |
| 31.10.2024 | 2,39 | 2,40 | 2,36 | 2,38 | -0,83% | 43.073,00 |
| 30.10.2024 | 2,31 | 2,41 | 2,31 | 2,40 | 4,35% | 83.942,00 |
| 29.10.2024 | 2,31 | 2,34 | 2,25 | 2,30 | -0,86% | 106.950,00 |
| 28.10.2024 | 2,36 | 2,38 | 2,29 | 2,32 | -1,90% | 176.843,00 |
| 25.10.2024 | 2,37 | 2,37 | 2,35 | 2,37 | 0,21% | 43.941,00 |
| 24.10.2024 | 2,38 | 2,38 | 2,35 | 2,36 | -0,84% | 24.062,00 |
| 23.10.2024 | 2,37 | 2,40 | 2,35 | 2,38 | 0,42% | 44.726,00 |
| 22.10.2024 | 2,32 | 2,37 | 2,32 | 2,37 | 1,07% | 59.340,00 |
| 21.10.2024 | 2,30 | 2,37 | 2,30 | 2,35 | 1,30% | 105.024,00 |
| 18.10.2024 | 2,40 | 2,40 | 2,31 | 2,32 | -3,54% | 35.797,00 |
| 17.10.2024 | 2,42 | 2,43 | 2,37 | 2,40 | -1,23% | 24.376,00 |
| 16.10.2024 | 2,39 | 2,46 | 2,32 | 2,43 | 3,18% | 70.343,00 |
| 15.10.2024 | 2,38 | 2,40 | 2,27 | 2,36 | -1,38% | 205.631,00 |
| 14.10.2024 | 2,38 | 2,41 | 2,36 | 2,39 | 0,34% | 65.850,00 |
| 11.10.2024 | 2,38 | 2,38 | 2,34 | 2,38 | 0,21% | 81.157,00 |
| 10.10.2024 | 2,36 | 2,38 | 2,35 | 2,38 | -1,04% | 35.158,00 |
| 09.10.2024 | 2,33 | 2,42 | 2,30 | 2,40 | 3,45% | 105.170,00 |
| 08.10.2024 | 2,39 | 2,41 | 2,32 | 2,32 | -3,53% | 64.974,00 |
| 07.10.2024 | 2,33 | 2,43 | 2,33 | 2,41 | 2,34% | 102.049,00 |
| 04.10.2024 | 2,41 | 2,41 | 2,35 | 2,35 | -2,29% | 77.568,00 |
| 03.10.2024 | 2,36 | 2,42 | 2,35 | 2,41 | 0,63% | 67.708,00 |
| 02.10.2024 | 2,40 | 2,42 | 2,36 | 2,39 | -0,62% | 47.227,00 |
| 01.10.2024 | 2,42 | 2,42 | 2,35 | 2,41 | -1,43% | 106.129,00 |
| 30.09.2024 | 2,47 | 2,54 | 2,44 | 2,44 | -1,61% | 102.939,00 |
| 27.09.2024 | 2,39 | 2,55 | 2,39 | 2,48 | 3,33% | 92.324,00 |
| 26.09.2024 | 2,43 | 2,44 | 2,40 | 2,40 | 0,42% | 61.117,00 |
| 25.09.2024 | 2,35 | 2,42 | 2,35 | 2,39 | 1,70% | 94.548,00 |
| 24.09.2024 | 2,35 | 2,43 | 2,35 | 2,35 | 1,08% | 107.460,00 |
| 23.09.2024 | 2,35 | 2,39 | 2,32 | 2,33 | 0,65% | 87.948,00 |
| 20.09.2024 | 2,45 | 2,48 | 2,28 | 2,31 | -6,48% | 122.680,00 |
| 19.09.2024 | 2,45 | 2,52 | 2,45 | 2,47 | 2,07% | 55.871,00 |
| 18.09.2024 | 2,49 | 2,54 | 2,42 | 2,42 | -3,59% | 102.466,00 |
| 17.09.2024 | 2,46 | 2,53 | 2,46 | 2,51 | 1,21% | 92.011,00 |
| 16.09.2024 | 2,46 | 2,51 | 2,45 | 2,48 | -0,40% | 61.105,00 |
| 13.09.2024 | 2,37 | 2,75 | 2,37 | 2,49 | 5,51% | 193.414,00 |
| 12.09.2024 | 2,39 | 2,42 | 2,30 | 2,36 | -1,05% | 158.183,00 |
| 11.09.2024 | 2,37 | 2,48 | 2,37 | 2,39 | -0,63% | 103.610,00 |
| 10.09.2024 | 2,38 | 2,41 | 2,35 | 2,40 | -0,41% | 75.197,00 |
| 09.09.2024 | 2,32 | 2,45 | 2,32 | 2,41 | 2,55% | 73.836,00 |
| 06.09.2024 | 2,32 | 2,41 | 2,32 | 2,35 | 2,17% | 82.256,00 |
| 05.09.2024 | 2,43 | 2,43 | 2,30 | 2,30 | -3,36% | 24.235,00 |
| 04.09.2024 | 2,38 | 2,42 | 2,38 | 2,38 | -1,24% | 38.348,00 |
| 03.09.2024 | 2,38 | 2,44 | 2,36 | 2,41 | 0,84% | 257.093,00 |
| 30.08.2024 | 2,38 | 2,40 | 2,36 | 2,39 | -0,42% | 65.010,00 |
| 29.08.2024 | 2,38 | 2,40 | 2,37 | 2,40 | 0,00% | 57.924,00 |
| 28.08.2024 | 2,40 | 2,41 | 2,36 | 2,40 | 0,42% | 189.664,00 |
| 27.08.2024 | 2,47 | 2,47 | 2,33 | 2,39 | -3,43% | 162.130,00 |
| 26.08.2024 | 2,51 | 2,53 | 2,47 | 2,48 | -0,20% | 70.365,00 |
| 23.08.2024 | 2,50 | 2,59 | 2,47 | 2,48 | 0,20% | 67.339,00 |
| 22.08.2024 | 2,46 | 2,52 | 2,46 | 2,48 | 0,20% | 76.432,00 |
| 21.08.2024 | 2,38 | 2,52 | 2,37 | 2,47 | 2,92% | 191.256,00 |
| 20.08.2024 | 2,37 | 2,43 | 2,36 | 2,40 | 1,27% | 93.697,00 |
| 19.08.2024 | 2,34 | 2,44 | 2,31 | 2,37 | 1,28% | 116.036,00 |
| 16.08.2024 | 2,34 | 2,48 | 2,32 | 2,34 | -0,43% | 295.772,00 |
| 15.08.2024 | 2,40 | 2,40 | 2,28 | 2,35 | 4,91% | 118.965,00 |
| 14.08.2024 | 2,34 | 2,43 | 2,23 | 2,24 | -5,08% | 152.496,00 |
| 13.08.2024 | 2,35 | 2,43 | 2,30 | 2,36 | 1,72% | 62.244,00 |
| 12.08.2024 | 2,26 | 2,43 | 2,26 | 2,32 | -0,85% | 87.597,00 |
| 09.08.2024 | 2,34 | 2,39 | 2,31 | 2,34 | -1,27% | 60.307,00 |
| 08.08.2024 | 2,27 | 2,40 | 2,22 | 2,37 | 7,24% | 118.795,00 |
| 07.08.2024 | 2,35 | 2,35 | 2,21 | 2,21 | -5,56% | 84.755,00 |
| 06.08.2024 | 2,22 | 2,35 | 2,21 | 2,34 | 5,64% | 67.096,00 |
| 05.08.2024 | 2,13 | 2,33 | 2,10 | 2,22 | -4,94% | 202.856,00 |
| 02.08.2024 | 2,35 | 2,40 | 2,28 | 2,33 | -1,69% | 148.474,00 |
| 01.08.2024 | 2,46 | 2,52 | 2,37 | 2,37 | -7,06% | 142.498,00 |
| 31.07.2024 | 2,45 | 2,60 | 2,41 | 2,55 | 4,94% | 103.900,00 |
| 30.07.2024 | 2,51 | 2,52 | 2,35 | 2,43 | -3,57% | 126.859,00 |
| 29.07.2024 | 2,55 | 2,59 | 2,51 | 2,52 | -3,26% | 84.895,00 |
| 26.07.2024 | 2,55 | 2,61 | 2,55 | 2,61 | 2,36% | 54.838,00 |
| 25.07.2024 | 2,59 | 2,64 | 2,52 | 2,55 | -1,36% | 79.793,00 |
| 24.07.2024 | 2,61 | 2,67 | 2,56 | 2,58 | -1,90% | 106.679,00 |
| 23.07.2024 | 2,59 | 2,66 | 2,59 | 2,63 | 1,54% | 97.707,00 |
| 22.07.2024 | 2,55 | 2,60 | 2,53 | 2,59 | 1,57% | 40.973,00 |
| 19.07.2024 | 2,50 | 2,58 | 2,50 | 2,55 | 1,19% | 36.120,00 |
| 18.07.2024 | 2,54 | 2,59 | 2,51 | 2,52 | -1,56% | 85.780,00 |
| 17.07.2024 | 2,53 | 2,60 | 2,52 | 2,56 | 0,00% | 67.149,00 |
| 16.07.2024 | 2,54 | 2,60 | 2,54 | 2,56 | 0,83% | 101.947,00 |
| 15.07.2024 | 2,51 | 2,60 | 2,51 | 2,54 | 1,16% | 84.164,00 |
| 12.07.2024 | 2,51 | 2,58 | 2,50 | 2,51 | 0,80% | 105.647,00 |
| 11.07.2024 | 2,53 | 2,56 | 2,47 | 2,49 | 0,00% | 72.516,00 |
| 10.07.2024 | 2,49 | 2,50 | 2,45 | 2,49 | -0,40% | 56.004,00 |
| 09.07.2024 | 2,52 | 2,53 | 2,41 | 2,50 | -0,79% | 111.284,00 |
| 08.07.2024 | 2,56 | 2,62 | 2,50 | 2,52 | -1,56% | 114.152,00 |
| 05.07.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | 74.575,00 |
| 03.07.2024 | 2,56 | 2,65 | 2,52 | 2,54 | -1,36% | 50.481,00 |