40,590$
-3,64%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 40,36 | 41,96 | 39,26 | 40,59 | -3,64% | 13.608,00 |
| 16.12.2025 | 44,04 | 44,04 | 41,58 | 42,13 | -1,51% | 9.480,00 |
| 15.12.2025 | 41,47 | 42,77 | 40,75 | 42,77 | 9,64% | 14.621,00 |
| 12.12.2025 | 42,04 | 44,43 | 38,30 | 39,01 | -7,78% | 12.094,00 |
| 11.12.2025 | 44,00 | 44,00 | 39,05 | 42,30 | 0,00% | 10.182,00 |
| 10.12.2025 | 41,08 | 43,36 | 38,37 | 42,30 | 5,42% | 10.461,00 |
| 09.12.2025 | 43,88 | 43,90 | 40,13 | 40,13 | -4,44% | 10.190,00 |
| 08.12.2025 | 39,46 | 42,00 | 39,46 | 41,99 | 3,68% | 6.785,00 |
| 05.12.2025 | 41,00 | 41,00 | 38,31 | 40,50 | -0,49% | 16.548,00 |
| 04.12.2025 | 39,33 | 40,70 | 39,25 | 40,70 | 2,31% | 19.109,00 |
| 03.12.2025 | 37,30 | 40,00 | 37,30 | 39,78 | 2,72% | 30.150,00 |
| 02.12.2025 | 38,96 | 39,07 | 38,73 | 38,73 | 0,14% | 6.238,00 |
| 01.12.2025 | 42,00 | 42,11 | 34,47 | 38,67 | -8,83% | 48.035,00 |
| 28.11.2025 | 41,96 | 45,47 | 40,57 | 42,42 | 4,24% | 22.838,00 |
| 26.11.2025 | 39,98 | 42,00 | 38,13 | 40,69 | 0,76% | 8.028,00 |
| 25.11.2025 | 41,70 | 42,00 | 38,95 | 40,39 | -3,29% | 12.066,00 |
| 24.11.2025 | 37,00 | 41,85 | 34,77 | 41,76 | 17,63% | 17.872,00 |
| 20.11.2025 | 37,18 | 37,95 | 34,10 | 35,50 | -1,50% | 24.523,00 |
| 19.11.2025 | 32,51 | 36,24 | 32,51 | 36,04 | 1,81% | 14.495,00 |
| 18.11.2025 | 35,70 | 35,90 | 32,67 | 35,40 | -1,67% | 9.352,00 |
| 17.11.2025 | 34,99 | 36,40 | 34,25 | 36,00 | 1,19% | 8.476,00 |
| 13.11.2025 | 28,81 | 38,37 | 28,81 | 35,58 | 12,94% | 114.961,00 |
| 12.11.2025 | 31,50 | 31,92 | 29,91 | 31,50 | -1,20% | 49.311,00 |
| 11.11.2025 | 31,97 | 32,12 | 29,95 | 31,88 | -1,69% | 10.813,00 |
| 10.11.2025 | 30,10 | 36,05 | 30,10 | 32,43 | 5,86% | 18.098,00 |
| 07.11.2025 | 29,94 | 31,43 | 29,94 | 30,64 | -4,28% | 4.479,00 |
| 06.11.2025 | 33,66 | 33,66 | 31,00 | 32,01 | -1,52% | 7.161,00 |
| 05.11.2025 | 32,49 | 33,00 | 30,00 | 32,50 | -2,99% | 4.610,00 |
| 04.11.2025 | 34,01 | 35,50 | 30,85 | 33,50 | -5,63% | 11.665,00 |
| 03.11.2025 | 34,60 | 39,00 | 34,60 | 35,50 | 2,90% | 7.773,00 |
| 31.10.2025 | 36,50 | 36,50 | 34,50 | 34,50 | -6,76% | 14.886,00 |
| 30.10.2025 | 36,92 | 37,74 | 36,92 | 37,00 | 0,00% | 5.849,00 |
| 29.10.2025 | 37,50 | 39,00 | 35,51 | 37,00 | 0,41% | 14.246,00 |
| 28.10.2025 | 40,50 | 42,00 | 36,75 | 36,85 | -7,44% | 23.624,00 |
| 27.10.2025 | 40,94 | 41,00 | 39,50 | 39,81 | 2,08% | 8.814,00 |
| 24.10.2025 | 40,15 | 41,95 | 38,44 | 39,00 | -2,26% | 18.016,00 |
| 23.10.2025 | 40,00 | 41,99 | 38,25 | 39,90 | 2,05% | 8.038,00 |
| 22.10.2025 | 39,65 | 39,80 | 38,01 | 39,10 | -2,25% | 7.520,00 |
| 21.10.2025 | 41,40 | 43,53 | 38,25 | 40,00 | 0,43% | 11.815,00 |
| 20.10.2025 | 39,90 | 39,90 | 37,00 | 39,83 | -1,90% | 7.767,00 |
| 17.10.2025 | 38,66 | 40,60 | 35,00 | 40,60 | 0,22% | 18.702,00 |
| 16.10.2025 | 42,75 | 42,75 | 40,50 | 40,51 | -2,99% | 14.683,00 |
| 15.10.2025 | 41,60 | 42,96 | 40,35 | 41,76 | 5,06% | 11.868,00 |
| 14.10.2025 | 38,00 | 39,75 | 34,20 | 39,75 | -0,50% | 15.276,00 |
| 13.10.2025 | 39,45 | 40,45 | 37,60 | 39,95 | 2,46% | 13.096,00 |
| 10.10.2025 | 39,98 | 39,98 | 37,73 | 38,99 | -1,66% | 10.794,00 |
| 09.10.2025 | 39,32 | 42,32 | 39,05 | 39,65 | 0,84% | 4.692,00 |
| 08.10.2025 | 41,26 | 42,58 | 38,00 | 39,32 | -4,07% | 11.843,00 |
| 07.10.2025 | 41,45 | 46,71 | 34,80 | 40,99 | -4,45% | 28.537,00 |
| 06.10.2025 | 35,00 | 52,26 | 35,00 | 42,90 | 45,42% | 80.483,00 |
| 02.10.2025 | 29,86 | 29,86 | 27,00 | 29,50 | 0,00% | 4.324,00 |
| 01.10.2025 | 30,32 | 30,32 | 27,95 | 29,50 | 1,20% | 3.492,00 |
| 30.09.2025 | 28,00 | 29,15 | 28,00 | 29,15 | 1,43% | 7.486,00 |
| 29.09.2025 | 28,61 | 30,43 | 28,61 | 28,74 | -0,86% | 15.214,00 |
| 26.09.2025 | 27,76 | 28,99 | 27,76 | 28,99 | 3,57% | 7.298,00 |
| 25.09.2025 | 27,11 | 28,07 | 27,11 | 27,99 | 0,68% | 3.601,00 |
| 24.09.2025 | 28,28 | 29,01 | 27,44 | 27,80 | -3,51% | 7.749,00 |
| 23.09.2025 | 27,61 | 29,08 | 27,01 | 28,81 | 2,86% | 24.301,00 |
| 22.09.2025 | 30,68 | 30,68 | 27,00 | 28,01 | -8,16% | 14.517,00 |
| 19.09.2025 | 27,99 | 30,98 | 26,94 | 30,50 | 14,80% | 39.115,00 |
| 18.09.2025 | 24,40 | 27,20 | 24,00 | 26,57 | 9,11% | 49.824,00 |
| 17.09.2025 | 23,66 | 25,88 | 23,15 | 24,35 | 0,83% | 16.187,00 |
| 16.09.2025 | 23,99 | 24,76 | 23,94 | 24,15 | 0,71% | 10.623,00 |
| 15.09.2025 | 24,08 | 24,14 | 23,76 | 23,98 | -3,35% | 6.562,00 |
| 12.09.2025 | 24,08 | 24,85 | 23,22 | 24,81 | 3,03% | 13.240,00 |
| 11.09.2025 | 24,24 | 24,40 | 23,15 | 24,08 | 0,54% | 35.098,00 |
| 10.09.2025 | 26,47 | 26,47 | 23,13 | 23,95 | -7,63% | 20.050,00 |
| 09.09.2025 | 28,00 | 28,00 | 25,51 | 25,93 | -5,84% | 9.174,00 |
| 08.09.2025 | 28,00 | 28,97 | 27,21 | 27,54 | -1,51% | 14.791,00 |
| 05.09.2025 | 28,91 | 30,00 | 27,17 | 27,96 | -0,14% | 26.731,00 |
| 04.09.2025 | 23,94 | 28,99 | 22,67 | 28,00 | 19,66% | 51.392,00 |
| 03.09.2025 | 23,50 | 23,89 | 22,04 | 23,40 | -1,27% | 58.005,00 |
| 02.09.2025 | 23,94 | 23,94 | 22,75 | 23,70 | 3,99% | 8.519,00 |
| 29.08.2025 | 21,10 | 22,99 | 21,10 | 22,79 | 4,06% | 12.902,00 |
| 28.08.2025 | 23,32 | 23,32 | 21,00 | 21,90 | -0,23% | 16.604,00 |
| 27.08.2025 | 23,80 | 23,91 | 21,51 | 21,95 | -6,60% | 27.464,00 |
| 26.08.2025 | 20,32 | 23,50 | 20,10 | 23,50 | 11,90% | 39.122,00 |
| 25.08.2025 | 22,48 | 24,45 | 20,06 | 21,00 | -7,37% | 23.364,00 |
| 22.08.2025 | 24,77 | 25,08 | 20,08 | 22,67 | -12,13% | 90.801,00 |
| 21.08.2025 | 18,90 | 26,89 | 18,90 | 25,80 | 40,22% | 114.276,00 |
| 20.08.2025 | 18,04 | 18,66 | 16,50 | 18,40 | 3,72% | 61.549,00 |
| 19.08.2025 | 16,44 | 17,74 | 15,54 | 17,74 | 10,19% | 17.247,00 |
| 18.08.2025 | 15,03 | 17,29 | 15,03 | 16,10 | 4,27% | 13.492,00 |
| 15.08.2025 | 15,22 | 15,70 | 15,14 | 15,44 | 1,25% | 11.954,00 |
| 14.08.2025 | 15,46 | 15,55 | 14,78 | 15,25 | -1,33% | 25.122,00 |
| 13.08.2025 | 14,86 | 15,47 | 14,86 | 15,46 | 1,34% | 8.926,00 |
| 12.08.2025 | 15,68 | 15,75 | 15,07 | 15,25 | -5,88% | 29.736,00 |
| 11.08.2025 | 15,84 | 16,89 | 15,24 | 16,20 | 1,33% | 22.557,00 |
| 08.08.2025 | 15,00 | 15,99 | 13,50 | 15,99 | 9,45% | 16.602,00 |
| 07.08.2025 | 13,62 | 14,99 | 13,20 | 14,61 | 8,71% | 10.963,00 |
| 06.08.2025 | 12,66 | 13,60 | 12,66 | 13,44 | -2,25% | 7.185,00 |
| 05.08.2025 | 13,47 | 13,84 | 13,10 | 13,75 | 2,46% | 12.488,00 |
| 04.08.2025 | 13,29 | 13,43 | 12,50 | 13,42 | 3,79% | 38.458,00 |
| 01.08.2025 | 12,31 | 13,24 | 11,82 | 12,93 | 2,62% | 22.710,00 |
| 31.07.2025 | 11,57 | 13,24 | 10,95 | 12,60 | 0,96% | 23.895,00 |
| 30.07.2025 | 11,60 | 12,48 | 11,01 | 12,48 | 4,09% | 8.499,00 |
| 29.07.2025 | 12,50 | 12,90 | 10,77 | 11,99 | -0,17% | 11.128,00 |
| 28.07.2025 | 11,21 | 12,26 | 11,01 | 12,01 | 9,18% | 23.121,00 |
| 25.07.2025 | 10,50 | 11,11 | 10,49 | 11,00 | -0,99% | 11.233,00 |
| 24.07.2025 | 9,50 | 11,11 | 9,17 | 11,11 | 11,77% | 62.988,00 |