4,380$
2,34%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,29 | 4,43 | 4,18 | 4,38 | 2,34% | 82.204,00 |
| 20.05.2026 | 4,25 | 4,35 | 4,18 | 4,28 | -1,38% | 149.275,00 |
| 19.05.2026 | 4,26 | 4,42 | 4,06 | 4,34 | 1,17% | 285.683,00 |
| 18.05.2026 | 4,63 | 4,69 | 4,21 | 4,29 | -7,94% | 379.779,00 |
| 15.05.2026 | 4,60 | 4,75 | 4,53 | 4,66 | -1,48% | 174.980,00 |
| 14.05.2026 | 4,60 | 4,75 | 4,49 | 4,73 | 3,96% | 117.795,00 |
| 13.05.2026 | 4,45 | 4,63 | 4,45 | 4,55 | 2,25% | 183.518,00 |
| 12.05.2026 | 4,62 | 4,62 | 4,35 | 4,45 | -3,89% | 155.917,00 |
| 11.05.2026 | 4,25 | 5,01 | 4,23 | 4,63 | 13,62% | 604.111,00 |
| 08.05.2026 | 3,93 | 4,10 | 3,91 | 4,08 | 3,95% | 258.409,00 |
| 07.05.2026 | 3,93 | 3,93 | 3,83 | 3,92 | -0,25% | 103.157,00 |
| 06.05.2026 | 4,00 | 4,00 | 3,84 | 3,93 | -1,26% | 136.198,00 |
| 05.05.2026 | 4,00 | 4,00 | 3,87 | 3,98 | 1,40% | 137.429,00 |
| 04.05.2026 | 3,97 | 4,02 | 3,91 | 3,93 | -1,38% | 100.178,00 |
| 01.05.2026 | 3,90 | 4,00 | 3,87 | 3,98 | 2,05% | 107.981,00 |
| 30.04.2026 | 3,86 | 3,92 | 3,85 | 3,90 | 1,48% | 112.596,00 |
| 29.04.2026 | 4,03 | 4,03 | 3,83 | 3,84 | -4,64% | 165.674,00 |
| 28.04.2026 | 4,09 | 4,22 | 3,99 | 4,03 | -1,95% | 227.783,00 |
| 27.04.2026 | 3,85 | 4,20 | 3,84 | 4,11 | 6,89% | 427.526,00 |
| 24.04.2026 | 3,84 | 3,88 | 3,77 | 3,85 | -0,13% | 60.024,00 |
| 23.04.2026 | 3,89 | 3,90 | 3,81 | 3,85 | -1,53% | 95.007,00 |
| 22.04.2026 | 3,86 | 3,94 | 3,86 | 3,91 | 1,30% | 97.997,00 |
| 21.04.2026 | 3,83 | 3,94 | 3,80 | 3,86 | 0,52% | 138.038,00 |
| 20.04.2026 | 3,85 | 3,85 | 3,66 | 3,84 | -1,29% | 155.346,00 |
| 17.04.2026 | 3,82 | 3,96 | 3,82 | 3,89 | 0,52% | 87.737,00 |
| 16.04.2026 | 3,78 | 3,89 | 3,75 | 3,87 | 1,31% | 88.395,00 |
| 15.04.2026 | 3,81 | 3,91 | 3,73 | 3,82 | 0,53% | 103.847,00 |
| 14.04.2026 | 3,81 | 3,91 | 3,70 | 3,80 | 0,26% | 180.490,00 |
| 13.04.2026 | 3,52 | 3,79 | 3,50 | 3,79 | 7,37% | 164.775,00 |
| 10.04.2026 | 3,52 | 3,55 | 3,47 | 3,53 | 0,00% | 55.699,00 |
| 09.04.2026 | 3,45 | 3,53 | 3,41 | 3,53 | 1,15% | 85.737,00 |
| 08.04.2026 | 3,51 | 3,54 | 3,44 | 3,49 | -1,13% | 82.695,00 |
| 07.04.2026 | 3,47 | 3,54 | 3,41 | 3,53 | 2,62% | 90.752,00 |
| 06.04.2026 | 3,41 | 3,55 | 3,36 | 3,44 | 0,58% | 61.538,00 |
| 02.04.2026 | 3,38 | 3,44 | 3,31 | 3,42 | 1,03% | 42.941,00 |
| 01.04.2026 | 3,42 | 3,47 | 3,31 | 3,39 | -0,62% | 108.790,00 |
| 31.03.2026 | 3,33 | 3,44 | 3,28 | 3,41 | 3,53% | 64.184,00 |
| 30.03.2026 | 3,33 | 3,46 | 3,23 | 3,29 | -0,60% | 86.808,00 |
| 27.03.2026 | 3,29 | 3,52 | 3,23 | 3,31 | 0,30% | 102.283,00 |
| 26.03.2026 | 3,49 | 3,53 | 3,26 | 3,30 | -5,71% | 107.972,00 |
| 25.03.2026 | 3,45 | 3,52 | 3,37 | 3,50 | 2,55% | 83.157,00 |
| 24.03.2026 | 3,54 | 3,55 | 3,37 | 3,41 | -3,86% | 174.710,00 |
| 23.03.2026 | 3,57 | 3,59 | 3,51 | 3,55 | 1,43% | 104.335,00 |
| 20.03.2026 | 3,62 | 3,64 | 3,47 | 3,50 | -2,91% | 81.357,00 |
| 19.03.2026 | 3,52 | 3,62 | 3,48 | 3,61 | 1,26% | 88.413,00 |
| 18.03.2026 | 3,59 | 3,62 | 3,55 | 3,56 | -1,39% | 65.706,00 |
| 17.03.2026 | 3,52 | 3,68 | 3,52 | 3,61 | 3,14% | 127.588,00 |
| 16.03.2026 | 3,41 | 3,65 | 3,41 | 3,50 | 2,04% | 163.281,00 |
| 13.03.2026 | 3,39 | 3,58 | 3,35 | 3,43 | 1,48% | 221.255,00 |
| 12.03.2026 | 3,35 | 3,43 | 3,27 | 3,38 | -0,59% | 83.216,00 |
| 11.03.2026 | 3,39 | 3,48 | 3,31 | 3,40 | 2,10% | 107.966,00 |
| 10.03.2026 | 3,23 | 3,39 | 3,20 | 3,33 | 2,15% | 160.417,00 |
| 09.03.2026 | 3,20 | 3,28 | 3,15 | 3,26 | -0,61% | 115.011,00 |
| 06.03.2026 | 3,37 | 3,44 | 3,28 | 3,28 | -3,81% | 123.587,00 |
| 05.03.2026 | 3,56 | 3,60 | 3,29 | 3,41 | -5,28% | 103.998,00 |
| 04.03.2026 | 3,42 | 3,66 | 3,42 | 3,60 | 6,51% | 163.978,00 |
| 03.03.2026 | 3,38 | 3,47 | 3,25 | 3,38 | 1,20% | 116.829,00 |
| 02.03.2026 | 3,44 | 3,47 | 3,32 | 3,34 | -2,34% | 316.896,00 |
| 27.02.2026 | 3,38 | 3,55 | 3,38 | 3,42 | -0,29% | 108.730,00 |
| 26.02.2026 | 3,67 | 3,74 | 3,35 | 3,43 | -8,04% | 179.067,00 |
| 25.02.2026 | 3,46 | 3,76 | 3,42 | 3,73 | 7,96% | 463.473,00 |
| 24.02.2026 | 3,32 | 3,48 | 3,31 | 3,46 | 4,38% | 144.371,00 |
| 23.02.2026 | 3,23 | 3,35 | 3,20 | 3,31 | 2,80% | 368.335,00 |
| 20.02.2026 | 3,15 | 3,29 | 3,15 | 3,22 | 1,26% | 99.815,00 |
| 19.02.2026 | 3,29 | 3,29 | 3,13 | 3,18 | -3,64% | 201.693,00 |
| 18.02.2026 | 3,20 | 3,36 | 3,20 | 3,30 | 2,80% | 155.797,00 |
| 17.02.2026 | 3,20 | 3,28 | 3,17 | 3,21 | -1,23% | 111.585,00 |
| 13.02.2026 | 3,17 | 3,33 | 3,15 | 3,25 | 2,52% | 62.934,00 |
| 12.02.2026 | 3,23 | 3,35 | 3,14 | 3,17 | -2,76% | 113.366,00 |
| 11.02.2026 | 3,37 | 3,40 | 3,21 | 3,26 | -3,55% | 98.670,00 |
| 10.02.2026 | 3,42 | 3,51 | 3,38 | 3,38 | -1,46% | 157.507,00 |
| 09.02.2026 | 3,40 | 3,49 | 3,38 | 3,43 | 0,59% | 164.128,00 |
| 06.02.2026 | 3,28 | 3,41 | 3,22 | 3,41 | 4,92% | 166.852,00 |
| 05.02.2026 | 3,37 | 3,47 | 3,24 | 3,25 | -4,97% | 182.313,00 |
| 04.02.2026 | 3,45 | 3,52 | 3,39 | 3,42 | 0,15% | 205.887,00 |
| 03.02.2026 | 3,41 | 3,43 | 3,33 | 3,42 | 0,44% | 115.141,00 |
| 02.02.2026 | 3,33 | 3,45 | 3,27 | 3,40 | 0,29% | 150.275,00 |
| 30.01.2026 | 3,40 | 3,42 | 3,29 | 3,39 | -0,88% | 140.442,00 |
| 29.01.2026 | 3,47 | 3,51 | 3,38 | 3,42 | -1,58% | 133.672,00 |
| 28.01.2026 | 3,46 | 3,59 | 3,43 | 3,48 | -0,14% | 176.196,00 |
| 27.01.2026 | 3,53 | 3,59 | 3,45 | 3,48 | -3,06% | 211.401,00 |
| 26.01.2026 | 3,40 | 3,60 | 3,33 | 3,59 | 7,81% | 435.846,00 |
| 22.01.2026 | 3,43 | 3,47 | 3,31 | 3,33 | -3,34% | 280.654,00 |
| 21.01.2026 | 3,49 | 3,65 | 3,43 | 3,45 | -2,13% | 229.903,00 |
| 20.01.2026 | 3,51 | 3,53 | 3,35 | 3,52 | -4,35% | 336.114,00 |
| 16.01.2026 | 3,47 | 3,71 | 3,37 | 3,68 | -0,27% | 320.899,00 |
| 15.01.2026 | 3,71 | 3,71 | 3,46 | 3,69 | 1,10% | 525.215,00 |
| 14.01.2026 | 3,43 | 3,67 | 3,41 | 3,65 | 7,67% | 1.531.544,00 |
| 13.01.2026 | 3,48 | 3,67 | 3,32 | 3,39 | -1,17% | 532.575,00 |
| 12.01.2026 | 3,45 | 3,49 | 3,35 | 3,43 | 0,00% | 176.014,00 |
| 09.01.2026 | 3,51 | 3,54 | 3,31 | 3,43 | -1,44% | 241.898,00 |
| 08.01.2026 | 3,27 | 3,50 | 3,25 | 3,48 | 6,42% | 327.664,00 |
| 07.01.2026 | 3,14 | 3,30 | 3,14 | 3,27 | 6,51% | 372.578,00 |
| 06.01.2026 | 2,94 | 3,09 | 2,91 | 3,07 | 3,72% | 132.091,00 |
| 05.01.2026 | 2,92 | 2,99 | 2,86 | 2,96 | 1,72% | 65.074,00 |
| 02.01.2026 | 2,86 | 2,98 | 2,83 | 2,91 | 2,11% | 83.574,00 |
| 31.12.2025 | 2,80 | 2,89 | 2,75 | 2,85 | 1,42% | 108.879,00 |
| 30.12.2025 | 2,90 | 2,93 | 2,77 | 2,81 | -3,44% | 213.703,00 |
| 29.12.2025 | 2,99 | 2,99 | 2,88 | 2,91 | -1,36% | 132.223,00 |
| 26.12.2025 | 3,16 | 3,16 | 2,93 | 2,95 | -6,35% | 103.507,00 |