2,480$
3,33%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 2,57 | 2,59 | 2,57 | 2,58 | 0,59% | 76.470,00 |
| 01.07.2024 | 2,56 | 2,63 | 2,52 | 2,56 | -0,39% | 131.930,00 |
| 28.06.2024 | 2,67 | 2,72 | 2,55 | 2,57 | -4,10% | 93.715,00 |
| 27.06.2024 | 2,53 | 2,70 | 2,50 | 2,68 | 4,28% | 231.927,00 |
| 26.06.2024 | 2,47 | 2,78 | 2,37 | 2,57 | 14,22% | 1.351.987,00 |
| 25.06.2024 | 2,14 | 2,26 | 2,14 | 2,25 | 0,67% | 105.034,00 |
| 24.06.2024 | 2,27 | 2,29 | 2,24 | 2,24 | -2,83% | 55.586,00 |
| 21.06.2024 | 2,19 | 2,32 | 2,18 | 2,30 | 4,07% | 137.486,00 |
| 20.06.2024 | 2,19 | 2,29 | 2,18 | 2,21 | -3,07% | 102.063,00 |
| 18.06.2024 | 2,24 | 2,32 | 2,20 | 2,28 | 1,79% | 152.492,00 |
| 17.06.2024 | 2,23 | 2,30 | 2,21 | 2,24 | -0,44% | 155.991,00 |
| 14.06.2024 | 2,22 | 2,28 | 2,21 | 2,25 | -1,66% | 82.600,00 |
| 13.06.2024 | 2,33 | 2,36 | 2,29 | 2,29 | -2,22% | 174.576,00 |
| 12.06.2024 | 2,34 | 2,38 | 2,22 | 2,34 | 13,04% | 480.061,00 |
| 11.06.2024 | 2,17 | 2,17 | 2,06 | 2,07 | -2,59% | 43.751,00 |
| 10.06.2024 | 2,10 | 2,15 | 2,00 | 2,13 | 1,19% | 162.609,00 |
| 07.06.2024 | 2,19 | 2,22 | 2,08 | 2,10 | -3,67% | 186.490,00 |
| 06.06.2024 | 2,19 | 2,20 | 2,16 | 2,18 | -1,36% | 73.039,00 |
| 05.06.2024 | 2,15 | 2,27 | 2,10 | 2,21 | 2,31% | 163.918,00 |
| 04.06.2024 | 2,17 | 2,22 | 2,15 | 2,16 | -2,48% | 143.975,00 |
| 03.06.2024 | 2,17 | 2,24 | 2,15 | 2,22 | 1,14% | 144.922,00 |
| 31.05.2024 | 2,24 | 2,33 | 2,18 | 2,19 | -2,23% | 154.263,00 |
| 30.05.2024 | 2,19 | 2,28 | 2,19 | 2,24 | 3,23% | 99.468,00 |
| 29.05.2024 | 2,21 | 2,23 | 2,15 | 2,17 | -1,36% | 121.802,00 |
| 28.05.2024 | 2,26 | 2,33 | 2,20 | 2,20 | -5,98% | 202.815,00 |
| 24.05.2024 | 2,34 | 2,36 | 2,29 | 2,34 | 0,86% | 62.461,00 |
| 23.05.2024 | 2,30 | 2,34 | 2,23 | 2,32 | 0,87% | 91.035,00 |
| 22.05.2024 | 2,29 | 2,38 | 2,28 | 2,30 | -0,43% | 138.498,00 |
| 21.05.2024 | 2,31 | 2,40 | 2,31 | 2,31 | -2,53% | 91.440,00 |
| 20.05.2024 | 2,29 | 2,41 | 2,27 | 2,37 | 3,04% | 112.947,00 |
| 17.05.2024 | 2,34 | 2,39 | 2,30 | 2,30 | -1,29% | 43.909,00 |
| 16.05.2024 | 2,35 | 2,37 | 2,26 | 2,33 | -2,51% | 99.176,00 |
| 15.05.2024 | 2,40 | 2,44 | 2,35 | 2,39 | -3,24% | 123.034,00 |
| 14.05.2024 | 2,42 | 2,49 | 2,42 | 2,47 | 2,49% | 70.479,00 |
| 13.05.2024 | 2,40 | 2,46 | 2,38 | 2,41 | 0,63% | 62.551,00 |
| 10.05.2024 | 2,37 | 2,45 | 2,35 | 2,40 | 0,63% | 76.371,00 |
| 09.05.2024 | 2,42 | 2,44 | 2,32 | 2,38 | -2,06% | 45.704,00 |
| 08.05.2024 | 2,42 | 2,45 | 2,39 | 2,43 | 1,25% | 50.298,00 |
| 07.05.2024 | 2,45 | 2,49 | 2,39 | 2,40 | -3,61% | 56.457,00 |