2,330$
1,30%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 2,22 | 2,23 | 2,17 | 2,19 | 0,00% | 88.553,00 |
| 04.02.2025 | 2,18 | 2,20 | 2,16 | 2,19 | 1,39% | 53.197,00 |
| 03.02.2025 | 2,18 | 2,22 | 2,12 | 2,16 | -3,57% | 144.239,00 |
| 31.01.2025 | 2,19 | 2,26 | 2,18 | 2,24 | 1,82% | 165.419,00 |
| 30.01.2025 | 2,26 | 2,26 | 2,18 | 2,20 | -2,22% | 73.034,00 |
| 29.01.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,00% | 49.227,00 |
| 28.01.2025 | 2,25 | 2,26 | 2,21 | 2,25 | 0,45% | 143.344,00 |
| 27.01.2025 | 2,25 | 2,28 | 2,18 | 2,24 | -1,32% | 268.340,00 |
| 24.01.2025 | 2,21 | 2,32 | 2,21 | 2,27 | -1,30% | 122.053,00 |
| 23.01.2025 | 2,31 | 2,31 | 2,25 | 2,30 | -0,43% | 97.464,00 |
| 22.01.2025 | 2,32 | 2,33 | 2,29 | 2,31 | 0,43% | 73.197,00 |
| 21.01.2025 | 2,30 | 2,34 | 2,27 | 2,30 | 0,88% | 131.062,00 |
| 17.01.2025 | 2,32 | 2,36 | 2,27 | 2,28 | -1,72% | 137.563,00 |
| 16.01.2025 | 2,32 | 2,35 | 2,32 | 2,32 | -0,85% | 74.588,00 |
| 15.01.2025 | 2,40 | 2,41 | 2,33 | 2,34 | -0,85% | 57.983,00 |
| 14.01.2025 | 2,35 | 2,38 | 2,32 | 2,36 | 0,00% | 79.993,00 |
| 13.01.2025 | 2,38 | 2,38 | 2,32 | 2,36 | -1,26% | 176.406,00 |
| 10.01.2025 | 2,39 | 2,40 | 2,38 | 2,39 | 0,42% | 88.537,00 |
| 08.01.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -1,65% | 109.935,00 |
| 07.01.2025 | 2,43 | 2,47 | 2,38 | 2,42 | -1,22% | 120.399,00 |
| 06.01.2025 | 2,44 | 2,47 | 2,40 | 2,45 | 0,41% | 79.707,00 |
| 03.01.2025 | 2,43 | 2,50 | 2,40 | 2,44 | 1,24% | 95.571,00 |
| 02.01.2025 | 2,45 | 2,47 | 2,40 | 2,41 | -0,41% | 88.525,00 |
| 31.12.2024 | 2,34 | 2,45 | 2,32 | 2,42 | 3,86% | 451.324,00 |
| 30.12.2024 | 2,34 | 2,40 | 2,33 | 2,33 | -1,69% | 211.222,00 |
| 27.12.2024 | 2,37 | 2,40 | 2,35 | 2,37 | 0,42% | 126.390,00 |
| 26.12.2024 | 2,35 | 2,38 | 2,35 | 2,36 | -0,84% | 118.983,00 |
| 24.12.2024 | 2,39 | 2,40 | 2,35 | 2,38 | 0,00% | 61.649,00 |
| 23.12.2024 | 2,36 | 2,41 | 2,34 | 2,38 | 0,00% | 141.677,00 |
| 20.12.2024 | 2,48 | 2,49 | 2,37 | 2,38 | -4,42% | 100.525,00 |
| 19.12.2024 | 2,38 | 2,51 | 2,38 | 2,49 | 3,97% | 248.388,00 |
| 18.12.2024 | 2,35 | 2,50 | 2,35 | 2,40 | 1,91% | 334.564,00 |
| 17.12.2024 | 2,37 | 2,41 | 2,31 | 2,35 | -1,67% | 268.028,00 |
| 16.12.2024 | 2,50 | 2,51 | 2,37 | 2,39 | -3,24% | 163.535,00 |
| 13.12.2024 | 2,49 | 2,49 | 2,45 | 2,47 | -0,80% | 121.221,00 |
| 12.12.2024 | 2,45 | 2,49 | 2,44 | 2,49 | 1,22% | 158.188,00 |
| 11.12.2024 | 2,50 | 2,50 | 2,43 | 2,46 | -1,99% | 175.533,00 |
| 10.12.2024 | 2,52 | 2,56 | 2,49 | 2,51 | -0,40% | 252.755,00 |
| 09.12.2024 | 2,41 | 2,52 | 2,41 | 2,52 | 5,00% | 161.582,00 |
| 06.12.2024 | 2,49 | 2,51 | 2,37 | 2,40 | -4,38% | 266.815,00 |
| 05.12.2024 | 2,51 | 2,61 | 2,49 | 2,51 | -0,40% | 271.218,00 |
| 04.12.2024 | 2,44 | 2,58 | 2,44 | 2,52 | 2,44% | 427.260,00 |
| 03.12.2024 | 2,46 | 2,65 | 2,46 | 2,46 | -0,20% | 541.621,00 |
| 02.12.2024 | 2,36 | 2,50 | 2,36 | 2,47 | 4,01% | 362.577,00 |
| 29.11.2024 | 2,37 | 2,39 | 2,35 | 2,37 | 0,00% | 49.614,00 |