2,060€
-6,39%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,08 | 2,11 | 2,08 | 2,11 | -4,05% | 59,00 |
| 20.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | - |
| 19.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,68% | - |
| 18.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,35% | - |
| 17.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,95% | - |
| 14.02.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 0,13% | 161,00 |
| 13.02.2025 | 2,33 | 2,35 | 2,33 | 2,35 | -9,27% | 500,00 |
| 12.02.2025 | 2,48 | 2,59 | 2,48 | 2,59 | -6,40% | 2.000,00 |
| 11.02.2025 | 2,09 | 2,87 | 2,09 | 2,77 | 32,27% | 5.190,00 |
| 10.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,19% | - |
| 07.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,16% | - |
| 06.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,43% | - |
| 05.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,34% | - |
| 04.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -3,19% | - |
| 03.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 2,89% | - |
| 31.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,62% | - |
| 30.01.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -1,56% | 1.000,00 |
| 29.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,61% | - |
| 28.01.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,19% | 4,00 |
| 27.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,47% | - |
| 24.01.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,18% | 5.000,00 |
| 23.01.2025 | 2,18 | 2,19 | 2,18 | 2,19 | -1,22% | 150,00 |
| 22.01.2025 | 2,18 | 2,21 | 2,18 | 2,21 | 1,65% | 409,00 |
| 21.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,32% | - |
| 20.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,90% | - |
| 17.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,07% | - |
| 16.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,36% | - |
| 15.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,28% | - |
| 14.01.2025 | 2,26 | 2,27 | 2,26 | 2,27 | -1,94% | 2.000,00 |
| 13.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,58% | - |
| 10.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,57% | - |
| 09.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,22% | - |
| 08.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,35% | - |
| 07.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,76% | - |
| 06.01.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 1,30% | - |
| 03.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 02.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,84% | - |
| 30.12.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,26% | 3.530,00 |
| 27.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,71% | - |
| 23.12.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,32% | - |
| 20.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,64% | - |
| 19.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,27% | - |
| 18.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,41% | - |
| 17.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,74% | - |
| 16.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,05% | - |
| 13.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 2,92% | - |
| 12.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -3,39% | - |
| 11.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,35% | - |
| 10.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,03% | - |
| 09.12.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -4,46% | - |
| 06.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,52% | - |
| 05.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,60% | - |
| 04.12.2024 | 2,23 | 2,23 | 2,20 | 2,20 | -4,23% | 211,00 |
| 03.12.2024 | 2,27 | 2,30 | 2,27 | 2,30 | 6,84% | 2.000,00 |
| 02.12.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,37% | - |
| 29.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,42% | - |
| 28.11.2024 | 2,15 | 2,19 | 2,15 | 2,19 | -7,76% | 112,00 |
| 27.11.2024 | 2,17 | 2,37 | 2,17 | 2,37 | 10,48% | 1.820,00 |
| 26.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,04% | - |
| 25.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,33% | - |
| 22.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -4,72% | - |
| 21.11.2024 | 2,14 | 2,25 | 2,05 | 2,24 | 7,58% | - |
| 20.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,16% | - |
| 19.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -8,57% | - |
| 18.11.2024 | 2,21 | 2,21 | 2,18 | 2,18 | 2,25% | 1.910,00 |
| 15.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,79% | - |
| 14.11.2024 | 2,13 | 2,15 | 2,13 | 2,15 | 1,03% | 60,00 |
| 13.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,33% | 288,00 |
| 12.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | - |
| 11.11.2024 | 2,08 | 2,09 | 2,08 | 2,09 | -2,38% | 25,00 |
| 08.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,81% | - |
| 07.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,30% | - |
| 06.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,75% | - |
| 05.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,87% | 50,00 |
| 04.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,83% | 300,00 |
| 01.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,31% | - |
| 31.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 4,55% | - |
| 30.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,25% | - |
| 29.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,82% | - |
| 28.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,15% | 150,00 |
| 25.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,31% | - |
| 24.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 1,22% | - |
| 23.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,34% | - |
| 22.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 21.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -4,08% | - |
| 18.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,39% | - |
| 17.10.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 3,93% | - |
| 16.10.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -5,63% | - |
| 15.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,90% | - |
| 14.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,09% | - |
| 11.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,03% | - |
| 10.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 3,90% | - |
| 09.10.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -3,57% | - |
| 08.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 2,31% | - |
| 07.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,84% | - |
| 04.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,47% | - |
| 03.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,14% | - |
| 02.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 3,14% | - |
| 01.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -5,42% | - |
| 30.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 3,50% | - |