2,300$
0,88%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 2,38 | 2,41 | 2,36 | 2,37 | 0,00% | 99.362,00 |
| 26.11.2024 | 2,30 | 2,43 | 2,30 | 2,37 | 0,85% | 169.951,00 |
| 25.11.2024 | 2,35 | 2,38 | 2,33 | 2,35 | 0,43% | 170.855,00 |
| 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 |