3,510$
-1,68%
Echtzeit-Aktienkurs PolyPid Ltd
Bid:
Ask:
Aktienkurse zur PolyPid Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,58 | 3,62 | 3,45 | 3,51 | -1,68% | 88.844,00 |
| 27.06.2025 | 3,61 | 3,61 | 3,55 | 3,57 | -0,28% | 104.753,00 |
| 26.06.2025 | 3,59 | 3,70 | 3,55 | 3,58 | -4,28% | 108.546,00 |
| 25.06.2025 | 3,63 | 3,74 | 3,55 | 3,74 | 4,47% | 224.237,00 |
| 24.06.2025 | 3,74 | 3,75 | 3,55 | 3,58 | -2,72% | 335.875,00 |
| 23.06.2025 | 3,46 | 3,68 | 3,40 | 3,68 | 11,18% | 561.085,00 |
| 20.06.2025 | 3,26 | 3,32 | 3,12 | 3,31 | 0,00% | 211.624,00 |
| 18.06.2025 | 3,52 | 3,54 | 3,26 | 3,31 | -6,23% | 343.221,00 |
| 17.06.2025 | 3,57 | 3,65 | 3,48 | 3,53 | -3,81% | 590.968,00 |
| 16.06.2025 | 3,45 | 3,71 | 3,33 | 3,67 | 7,62% | 303.831,00 |
| 13.06.2025 | 3,42 | 3,48 | 3,33 | 3,41 | -0,58% | 247.594,00 |
| 12.06.2025 | 3,45 | 3,48 | 3,25 | 3,43 | -0,87% | 375.072,00 |
| 11.06.2025 | 3,34 | 3,60 | 3,34 | 3,46 | -1,14% | 543.018,00 |
| 10.06.2025 | 3,15 | 3,52 | 2,77 | 3,50 | 4,17% | 1.642.298,00 |
| 09.06.2025 | 3,79 | 3,93 | 3,30 | 3,36 | 2,75% | 21.504.043,00 |
| 06.06.2025 | 3,29 | 3,33 | 3,18 | 3,27 | 2,99% | 148.302,00 |
| 05.06.2025 | 3,25 | 3,25 | 3,08 | 3,18 | 6,54% | 125.616,00 |
| 04.06.2025 | 3,15 | 3,20 | 2,98 | 2,98 | -5,25% | 231.153,00 |
| 03.06.2025 | 3,06 | 3,25 | 2,99 | 3,15 | 6,61% | 113.705,00 |
| 02.06.2025 | 2,99 | 3,30 | 2,93 | 2,95 | 6,50% | 139.468,00 |
| 30.05.2025 | 2,85 | 2,98 | 2,72 | 2,77 | -0,72% | 53.757,00 |
| 29.05.2025 | 2,50 | 2,90 | 2,44 | 2,79 | 9,84% | 49.236,00 |
| 28.05.2025 | 2,55 | 2,64 | 2,52 | 2,54 | -0,39% | 31.402,00 |
| 27.05.2025 | 2,83 | 3,00 | 2,55 | 2,55 | -8,27% | 100.312,00 |
| 23.05.2025 | 2,83 | 2,83 | 2,75 | 2,78 | -0,36% | 16.092,00 |
| 22.05.2025 | 2,85 | 2,85 | 2,78 | 2,79 | -0,71% | 14.421,00 |
| 21.05.2025 | 2,85 | 2,90 | 2,80 | 2,81 | -3,10% | 14.283,00 |
| 20.05.2025 | 3,28 | 3,28 | 2,80 | 2,90 | 3,20% | 93.284,00 |
| 19.05.2025 | 2,85 | 2,85 | 2,68 | 2,81 | 2,37% | 57.650,00 |
| 16.05.2025 | 2,95 | 2,95 | 2,71 | 2,75 | -3,68% | 25.993,00 |
| 15.05.2025 | 2,94 | 3,00 | 2,80 | 2,85 | -1,72% | 64.654,00 |
| 14.05.2025 | 2,90 | 3,10 | 2,70 | 2,90 | 7,01% | 96.669,00 |
| 13.05.2025 | 2,89 | 3,00 | 2,71 | 2,71 | -4,91% | 27.447,00 |
| 12.05.2025 | 2,87 | 2,95 | 2,79 | 2,85 | 2,89% | 35.348,00 |
| 09.05.2025 | 2,79 | 2,80 | 2,77 | 2,77 | 1,84% | 4.104,00 |
| 08.05.2025 | 2,84 | 2,89 | 2,71 | 2,72 | -3,51% | 18.464,00 |
| 07.05.2025 | 2,88 | 2,88 | 2,79 | 2,82 | 4,02% | 12.248,00 |
| 06.05.2025 | 2,74 | 2,76 | 2,71 | 2,71 | -3,21% | 5.074,00 |
| 05.05.2025 | 2,77 | 2,85 | 2,75 | 2,80 | 0,36% | 11.161,00 |
| 02.05.2025 | 2,80 | 2,87 | 2,73 | 2,79 | -0,36% | 4.014,00 |
| 01.05.2025 | 2,92 | 2,98 | 2,70 | 2,80 | -1,75% | 12.773,00 |
| 30.04.2025 | 3,25 | 3,25 | 2,74 | 2,85 | 8,78% | 70.408,00 |
| 29.04.2025 | 2,46 | 2,67 | 2,45 | 2,62 | 4,17% | 33.342,00 |
| 28.04.2025 | 2,61 | 2,61 | 2,50 | 2,52 | -3,27% | 43.796,00 |
| 25.04.2025 | 2,63 | 2,70 | 2,59 | 2,60 | -2,44% | 11.187,00 |
| 24.04.2025 | 2,75 | 2,75 | 2,65 | 2,67 | -3,09% | 24.795,00 |
| 23.04.2025 | 2,70 | 2,78 | 2,70 | 2,75 | 1,48% | 5.851,00 |
| 22.04.2025 | 2,75 | 2,75 | 2,65 | 2,71 | -1,45% | 3.464,00 |
| 21.04.2025 | 2,75 | 2,76 | 2,75 | 2,75 | 0,36% | 3.830,00 |
| 17.04.2025 | 2,75 | 2,76 | 2,74 | 2,74 | -0,36% | 2.375,00 |
| 16.04.2025 | 2,74 | 2,75 | 2,64 | 2,75 | 1,89% | 9.310,00 |
| 15.04.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 5,84% | 5.950,00 |
| 14.04.2025 | 2,57 | 2,58 | 2,50 | 2,55 | 2,82% | 15.476,00 |
| 11.04.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,22% | 1.965,00 |
| 10.04.2025 | 2,61 | 2,61 | 2,38 | 2,45 | -2,47% | 11.423,00 |
| 09.04.2025 | 2,33 | 2,54 | 2,33 | 2,51 | 3,37% | 3.696,00 |
| 08.04.2025 | 2,41 | 2,47 | 2,41 | 2,43 | 1,25% | 9.025,00 |
| 07.04.2025 | 2,41 | 2,41 | 2,30 | 2,40 | -4,38% | 9.381,00 |
| 04.04.2025 | 2,66 | 2,66 | 2,50 | 2,51 | -8,73% | 16.350,00 |
| 03.04.2025 | 2,68 | 2,75 | 2,60 | 2,75 | 1,48% | 11.966,00 |
| 02.04.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -1,42% | 1.176,00 |
| 01.04.2025 | 2,67 | 2,75 | 2,67 | 2,75 | 1,44% | 3.462,00 |
| 31.03.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -1,09% | 2.155,00 |
| 28.03.2025 | 2,66 | 2,75 | 2,66 | 2,74 | 0,74% | 32.295,00 |
| 27.03.2025 | 2,78 | 2,97 | 2,72 | 2,72 | -1,09% | 43.928,00 |
| 26.03.2025 | 2,81 | 2,82 | 2,75 | 2,75 | -1,79% | 5.915,00 |
| 25.03.2025 | 2,93 | 2,93 | 2,78 | 2,80 | -5,66% | 11.089,00 |
| 24.03.2025 | 2,85 | 2,97 | 2,83 | 2,97 | 5,62% | 4.838,00 |
| 21.03.2025 | 2,83 | 2,85 | 2,81 | 2,81 | -1,40% | 3.530,00 |
| 20.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | 4.726,00 |
| 19.03.2025 | 2,98 | 2,98 | 2,89 | 2,89 | -2,36% | 1.578,00 |
| 18.03.2025 | 3,08 | 3,08 | 2,83 | 2,96 | -3,58% | 15.489,00 |
| 17.03.2025 | 2,95 | 3,07 | 2,84 | 3,07 | 3,19% | 19.287,00 |
| 14.03.2025 | 2,89 | 3,05 | 2,83 | 2,98 | 1,19% | 9.909,00 |
| 13.03.2025 | 2,95 | 2,99 | 2,87 | 2,94 | 1,38% | 3.782,00 |
| 12.03.2025 | 2,94 | 3,20 | 2,90 | 2,90 | 2,11% | 8.373,00 |
| 11.03.2025 | 2,74 | 2,93 | 2,74 | 2,84 | 3,65% | 3.003,00 |
| 10.03.2025 | 2,85 | 2,88 | 2,74 | 2,74 | -4,53% | 43.004,00 |
| 07.03.2025 | 2,81 | 2,88 | 2,76 | 2,87 | 2,14% | 14.512,00 |
| 06.03.2025 | 2,92 | 2,99 | 2,81 | 2,81 | -4,10% | 14.162,00 |
| 05.03.2025 | 2,91 | 2,95 | 2,82 | 2,93 | 0,51% | 16.496,00 |
| 04.03.2025 | 2,98 | 3,20 | 2,85 | 2,92 | -1,59% | 22.958,00 |
| 03.03.2025 | 3,26 | 3,26 | 2,91 | 2,96 | -5,97% | 47.404,00 |
| 28.02.2025 | 2,95 | 3,23 | 2,82 | 3,15 | 7,88% | 12.766,00 |
| 27.02.2025 | 3,11 | 3,11 | 2,91 | 2,92 | -5,81% | 12.222,00 |
| 26.02.2025 | 2,98 | 3,12 | 2,85 | 3,10 | 5,44% | 4.999,00 |
| 25.02.2025 | 3,02 | 3,02 | 2,84 | 2,94 | -2,65% | 11.486,00 |
| 24.02.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 1,00% | 1.872,00 |
| 21.02.2025 | 3,07 | 3,20 | 2,99 | 2,99 | -0,33% | 6.219,00 |
| 20.02.2025 | 3,08 | 3,20 | 2,89 | 3,00 | 3,45% | 18.791,00 |
| 19.02.2025 | 3,01 | 3,02 | 2,89 | 2,90 | 1,05% | 13.586,00 |
| 18.02.2025 | 3,01 | 3,27 | 2,87 | 2,87 | -2,71% | 2.769,00 |
| 14.02.2025 | 2,87 | 3,20 | 2,82 | 2,95 | 4,20% | 18.923,00 |
| 13.02.2025 | 2,98 | 3,01 | 2,83 | 2,83 | -4,68% | 4.289,00 |
| 12.02.2025 | 2,98 | 3,11 | 2,75 | 2,97 | 2,95% | 8.635,00 |
| 11.02.2025 | 3,07 | 3,15 | 2,83 | 2,89 | -6,03% | 13.174,00 |
| 10.02.2025 | 2,98 | 3,22 | 2,95 | 3,07 | 0,33% | 11.268,00 |
| 07.02.2025 | 2,90 | 3,09 | 2,90 | 3,06 | 5,52% | 9.407,00 |
| 06.02.2025 | 3,05 | 3,15 | 2,85 | 2,90 | -5,84% | 24.587,00 |
| 05.02.2025 | 3,03 | 3,13 | 2,84 | 3,08 | -1,60% | 1.470,00 |