Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,71 | 9,11 | 8,71 | 8,88 | -0,50% | - |
| 25.02.2021 | 8,93 | 8,93 | 8,92 | 8,93 | -4,60% | - |
| 24.02.2021 | 9,28 | 9,59 | 9,18 | 9,36 | 5,11% | - |
| 23.02.2021 | 9,04 | 9,37 | 0,00 | 8,90 | -5,17% | - |
| 22.02.2021 | 10,15 | 10,20 | 9,27 | 9,39 | -11,63% | - |
| 19.02.2021 | 10,50 | 10,69 | 10,38 | 10,62 | 1,09% | - |
| 18.02.2021 | 10,39 | 10,85 | 10,29 | 10,51 | -7,40% | - |
| 17.02.2021 | 11,20 | 11,45 | 10,84 | 11,35 | 2,39% | - |
| 16.02.2021 | 11,10 | 11,28 | 10,82 | 11,08 | 1,00% | - |
| 12.02.2021 | 10,21 | 11,39 | 10,18 | 10,97 | 7,13% | - |
| 11.02.2021 | 10,32 | 10,54 | 10,04 | 10,24 | 2,40% | - |
| 10.02.2021 | 10,28 | 10,58 | 9,74 | 10,00 | -4,35% | - |
| 09.02.2021 | 10,39 | 10,62 | 10,09 | 10,46 | -0,10% | - |
| 08.02.2021 | 10,43 | 10,53 | 10,17 | 10,47 | 4,49% | - |
| 05.02.2021 | 10,21 | 10,54 | 9,79 | 10,02 | 4,65% | - |
| 04.02.2021 | 9,57 | 9,58 | 9,57 | 9,57 | -8,16% | - |
| 03.02.2021 | 10,68 | 10,73 | 9,86 | 10,42 | 10,32% | - |
| 02.02.2021 | 9,06 | 9,84 | 8,89 | 9,45 | 10,08% | - |
| 01.02.2021 | 7,96 | 8,96 | 7,94 | 8,58 | 17,70% | - |
| 29.01.2021 | 7,29 | 7,29 | 7,29 | 7,29 | 4,07% | - |
| 28.01.2021 | 7,16 | 7,20 | 6,79 | 7,01 | 1,23% | - |
| 27.01.2021 | 7,12 | 7,47 | 6,88 | 6,92 | 1,10% | - |
| 26.01.2021 | 6,88 | 6,88 | 6,83 | 6,85 | 0,44% | - |
| 25.01.2021 | 6,82 | 6,82 | 6,82 | 6,82 | 22,46% | - |
| 22.01.2021 | 4,73 | 5,67 | 4,73 | 5,57 | 21,77% | - |
| 21.01.2021 | 4,58 | 4,58 | 4,57 | 4,57 | 4,94% | - |
| 20.01.2021 | 4,37 | 4,39 | 4,24 | 4,36 | -2,02% | - |
| 19.01.2021 | 4,35 | 4,46 | 4,34 | 4,45 | 1,83% | - |
| 15.01.2021 | 4,44 | 4,53 | 4,30 | 4,37 | -2,02% | - |
| 14.01.2021 | 4,37 | 4,62 | 4,35 | 4,46 | 2,06% | - |
| 13.01.2021 | 4,34 | 4,38 | 4,30 | 4,37 | 0,11% | - |
| 12.01.2021 | 4,39 | 4,42 | 4,34 | 4,36 | -1,25% | - |
| 11.01.2021 | 4,47 | 4,49 | 4,35 | 4,42 | -1,56% | - |
| 08.01.2021 | 4,30 | 4,49 | 4,28 | 4,49 | 2,28% | - |
| 07.01.2021 | 4,22 | 4,40 | 4,20 | 4,39 | 4,28% | - |
| 06.01.2021 | 4,35 | 4,37 | 4,14 | 4,21 | -2,55% | - |
| 05.01.2021 | 4,23 | 4,34 | 4,23 | 4,32 | -0,23% | - |
| 04.01.2021 | 4,19 | 4,35 | 4,18 | 4,33 | 1,88% | - |
| 31.12.2020 | 4,30 | 4,37 | 4,19 | 4,25 | -3,08% | - |
| 30.12.2020 | 4,51 | 4,60 | 4,34 | 4,38 | -1,68% | - |
| 29.12.2020 | 4,36 | 4,49 | 4,30 | 4,46 | -1,44% | - |
| 28.12.2020 | 4,52 | 4,53 | 4,52 | 4,52 | -2,38% | - |
| 24.12.2020 | 4,57 | 4,63 | 4,37 | 4,63 | 0,43% | - |
| 23.12.2020 | 4,54 | 4,64 | 4,46 | 4,61 | 3,02% | - |
| 22.12.2020 | 4,44 | 4,51 | 4,24 | 4,48 | 1,70% | - |
| 21.12.2020 | 4,26 | 4,46 | 4,26 | 4,40 | 4,51% | - |
| 18.12.2020 | 4,15 | 4,30 | 4,13 | 4,21 | 3,82% | - |
| 17.12.2020 | 4,28 | 4,28 | 4,04 | 4,06 | -3,45% | - |
| 16.12.2020 | 4,16 | 4,20 | 4,05 | 4,20 | -1,87% | - |
| 15.12.2020 | 4,23 | 4,43 | 4,14 | 4,28 | 1,42% | - |
| 14.12.2020 | 4,47 | 4,47 | 4,22 | 4,22 | -0,94% | - |
| 11.12.2020 | 4,66 | 4,66 | 4,26 | 4,26 | -8,29% | - |
| 10.12.2020 | 4,34 | 4,67 | 4,34 | 4,65 | 8,91% | - |
| 09.12.2020 | 4,20 | 4,47 | 4,12 | 4,27 | -0,47% | - |
| 08.12.2020 | 4,30 | 4,31 | 4,20 | 4,29 | 1,54% | - |
| 07.12.2020 | 4,29 | 4,29 | 4,18 | 4,22 | -1,52% | - |
| 04.12.2020 | 4,13 | 4,66 | 4,09 | 4,29 | 2,15% | - |
| 03.12.2020 | 4,24 | 4,33 | 4,20 | 4,20 | 8,26% | - |
| 02.12.2020 | 3,79 | 3,88 | 3,79 | 3,88 | -20,59% | - |
| 01.12.2020 | 3,92 | 4,88 | 3,57 | 4,88 | 12,70% | - |
| 30.11.2020 | 4,79 | 4,82 | 3,97 | 4,33 | -0,57% | - |
| 27.11.2020 | 4,26 | 5,18 | 4,26 | 4,36 | 35,67% | - |
| 25.11.2020 | 3,22 | 3,27 | 3,21 | 3,21 | 15,47% | - |
| 24.11.2020 | 2,65 | 2,86 | 2,63 | 2,78 | 7,75% | - |
| 23.11.2020 | 2,57 | 2,64 | 2,55 | 2,58 | -2,27% | - |
| 20.11.2020 | 2,63 | 2,69 | 2,62 | 2,64 | 3,13% | - |
| 19.11.2020 | 2,60 | 2,61 | 2,56 | 2,56 | 1,19% | - |
| 18.11.2020 | 2,59 | 2,69 | 2,48 | 2,53 | 0,20% | - |
| 17.11.2020 | 2,59 | 2,59 | 2,53 | 2,53 | -2,70% | - |
| 16.11.2020 | 2,59 | 2,62 | 2,58 | 2,60 | 2,37% | - |
| 13.11.2020 | 2,69 | 2,69 | 2,52 | 2,54 | -7,99% | - |
| 12.11.2020 | 2,81 | 2,85 | 2,72 | 2,76 | 4,95% | - |
| 11.11.2020 | 2,65 | 2,72 | 2,59 | 2,63 | -2,78% | - |
| 10.11.2020 | 2,80 | 2,80 | 2,57 | 2,70 | -2,70% | - |
| 09.11.2020 | 2,85 | 2,88 | 2,73 | 2,78 | 2,21% | - |
| 06.11.2020 | 2,64 | 4,29 | 2,64 | 2,72 | 2,26% | - |
| 05.11.2020 | 2,62 | 2,69 | 2,62 | 2,66 | 0,95% | - |
| 04.11.2020 | 2,69 | 2,71 | 2,62 | 2,63 | 0,57% | - |
| 03.11.2020 | 2,70 | 2,72 | 2,57 | 2,62 | -1,13% | - |
| 02.11.2020 | 2,60 | 2,65 | 2,56 | 2,65 | 5,80% | - |
| 30.10.2020 | 2,46 | 2,57 | 2,42 | 2,50 | -1,19% | - |
| 29.10.2020 | 2,47 | 2,56 | 2,42 | 2,53 | 1,61% | - |
| 28.10.2020 | 2,43 | 2,51 | 2,41 | 2,49 | -0,20% | - |
| 27.10.2020 | 2,54 | 2,54 | 2,50 | 2,50 | 0,20% | - |
| 26.10.2020 | 2,62 | 2,62 | 2,47 | 2,49 | -2,73% | - |
| 23.10.2020 | 2,60 | 2,61 | 2,50 | 2,56 | 2,20% | - |
| 22.10.2020 | 2,62 | 2,64 | 2,50 | 2,51 | -4,02% | - |
| 21.10.2020 | 2,75 | 2,76 | 2,56 | 2,61 | -4,92% | - |
| 20.10.2020 | 2,79 | 2,87 | 2,73 | 2,75 | -3,51% | - |
| 19.10.2020 | 2,76 | 2,92 | 2,70 | 2,85 | 5,96% | - |
| 16.10.2020 | 2,75 | 2,75 | 2,64 | 2,69 | 6,13% | - |
| 15.10.2020 | 2,57 | 2,59 | 2,49 | 2,53 | -1,75% | - |
| 14.10.2020 | 2,55 | 2,61 | 2,54 | 2,58 | -2,65% | - |
| 13.10.2020 | 2,75 | 2,75 | 2,57 | 2,65 | -1,67% | - |
| 12.10.2020 | 2,74 | 2,74 | 2,67 | 2,69 | -1,10% | - |
| 09.10.2020 | 2,84 | 2,84 | 2,70 | 2,72 | 1,12% | - |
| 08.10.2020 | 2,65 | 2,75 | 2,59 | 2,69 | 2,28% | - |
| 07.10.2020 | 2,62 | 2,68 | 2,56 | 2,63 | 2,33% | - |
| 06.10.2020 | 2,67 | 2,68 | 2,54 | 2,57 | -3,38% | - |
| 05.10.2020 | 2,58 | 2,70 | 2,58 | 2,66 | 2,70% | - |