14,270$
4,16%
Echtzeit-Aktienkurs Polyrizon Ltd.
Bid:
Ask:
Aktienkurse zur Polyrizon Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,75 | 14,49 | 12,78 | 13,85 | -1,00% | 63.432,00 |
| 12.02.2026 | 12,90 | 14,19 | 12,47 | 13,99 | 8,87% | 64.077,00 |
| 11.02.2026 | 13,94 | 14,13 | 12,85 | 12,85 | -6,68% | 28.461,00 |
| 10.02.2026 | 13,20 | 14,40 | 13,00 | 13,77 | 3,92% | 96.390,00 |
| 09.02.2026 | 13,19 | 13,46 | 12,03 | 13,25 | 3,15% | 60.324,00 |
| 06.02.2026 | 12,52 | 13,67 | 12,27 | 12,85 | 3,34% | 67.997,00 |
| 05.02.2026 | 13,72 | 14,25 | 11,24 | 12,43 | -7,03% | 79.759,00 |
| 04.02.2026 | 16,15 | 16,15 | 13,35 | 13,37 | -15,16% | 126.688,00 |
| 03.02.2026 | 15,35 | 16,50 | 14,56 | 15,76 | 4,23% | 159.221,00 |
| 02.02.2026 | 12,91 | 16,00 | 12,44 | 15,12 | 31,36% | 235.451,00 |
| 30.01.2026 | 13,12 | 14,51 | 11,50 | 11,51 | -12,27% | 57.046,00 |
| 29.01.2026 | 13,85 | 14,61 | 12,55 | 13,12 | -6,95% | 60.742,00 |
| 28.01.2026 | 14,53 | 15,38 | 13,70 | 14,10 | -4,02% | 39.430,00 |
| 27.01.2026 | 15,36 | 15,52 | 13,65 | 14,69 | -4,42% | 41.873,00 |
| 26.01.2026 | 15,94 | 15,94 | 14,96 | 15,37 | -3,58% | 39.119,00 |
| 23.01.2026 | 15,58 | 16,40 | 15,27 | 15,94 | 1,72% | 98.688,00 |
| 22.01.2026 | 15,75 | 16,40 | 15,26 | 15,67 | -2,00% | 130.882,00 |
| 21.01.2026 | 14,76 | 16,08 | 13,38 | 15,99 | 9,60% | 154.026,00 |
| 20.01.2026 | 14,88 | 15,33 | 14,40 | 14,59 | -6,17% | 49.346,00 |
| 16.01.2026 | 15,00 | 15,80 | 14,85 | 15,55 | 0,06% | 51.194,00 |
| 15.01.2026 | 14,62 | 15,80 | 13,75 | 15,54 | 2,91% | 143.777,00 |
| 14.01.2026 | 14,19 | 15,25 | 13,95 | 15,10 | 9,18% | 113.953,00 |
| 13.01.2026 | 13,45 | 14,95 | 13,00 | 13,83 | 0,66% | 150.646,00 |
| 12.01.2026 | 12,55 | 13,74 | 11,60 | 13,74 | 7,43% | 76.724,00 |
| 09.01.2026 | 13,14 | 13,25 | 12,53 | 12,79 | -4,62% | 44.296,00 |
| 08.01.2026 | 12,43 | 13,59 | 12,31 | 13,41 | 8,36% | 106.399,00 |
| 07.01.2026 | 12,83 | 13,55 | 12,25 | 12,38 | -6,81% | 64.368,00 |
| 06.01.2026 | 12,61 | 13,66 | 12,39 | 13,28 | 4,98% | 99.864,00 |
| 05.01.2026 | 12,50 | 13,97 | 11,30 | 12,65 | -0,78% | 369.860,00 |
| 02.01.2026 | 8,23 | 14,45 | 8,23 | 12,75 | 50,18% | 1.199.871,00 |
| 31.12.2025 | 8,13 | 8,57 | 7,56 | 8,49 | 3,35% | 45.344,00 |
| 30.12.2025 | 7,95 | 8,67 | 7,95 | 8,22 | 2,30% | 19.083,00 |
| 29.12.2025 | 8,31 | 8,91 | 8,03 | 8,03 | -1,35% | 82.737,00 |
| 26.12.2025 | 7,57 | 8,33 | 7,32 | 8,14 | 6,96% | 59.580,00 |
| 24.12.2025 | 6,97 | 7,99 | 6,97 | 7,61 | 5,26% | 58.391,00 |
| 23.12.2025 | 7,37 | 7,73 | 6,39 | 7,23 | -6,47% | 178.126,00 |
| 22.12.2025 | 9,39 | 9,62 | 7,50 | 7,73 | -18,03% | 165.324,00 |
| 19.12.2025 | 10,09 | 10,20 | 9,15 | 9,43 | -6,73% | 107.708,00 |
| 18.12.2025 | 10,14 | 10,61 | 10,00 | 10,11 | -0,49% | 78.264,00 |
| 17.12.2025 | 11,03 | 11,26 | 10,16 | 10,16 | -9,20% | 97.032,00 |
| 16.12.2025 | 11,29 | 11,55 | 10,80 | 11,19 | -5,33% | 114.955,00 |
| 15.12.2025 | 11,89 | 12,47 | 10,70 | 11,82 | -6,26% | 185.700,00 |
| 12.12.2025 | 12,45 | 14,20 | 12,45 | 12,61 | 1,65% | 338.730,00 |
| 11.12.2025 | 10,91 | 14,54 | 10,80 | 12,41 | 11,46% | 493.669,00 |
| 10.12.2025 | 10,11 | 11,53 | 10,10 | 11,13 | 3,82% | 401.625,00 |
| 09.12.2025 | 10,61 | 11,73 | 10,20 | 10,72 | -2,99% | 409.705,00 |
| 08.12.2025 | 11,50 | 11,90 | 9,31 | 11,05 | -15,65% | 1.252.851,00 |
| 05.12.2025 | 12,57 | 14,03 | 10,33 | 13,10 | -9,66% | 2.093.118,00 |
| 04.12.2025 | 16,31 | 18,20 | 12,46 | 14,50 | 104,51% | 26.546.008,00 |
| 03.12.2025 | 6,44 | 7,15 | 6,07 | 7,09 | -3,27% | 9.470.314,00 |
| 02.12.2025 | 6,97 | 8,36 | 5,85 | 7,33 | 131,96% | 149.473.817,00 |
| 01.12.2025 | 3,26 | 3,27 | 3,00 | 3,16 | -1,56% | 76.957,00 |
| 28.11.2025 | 3,04 | 3,64 | 2,95 | 3,21 | 514,94% | 127.697,00 |
| 26.11.2025 | 0,57 | 0,59 | 0,48 | 0,52 | -10,45% | 400.365,00 |
| 25.11.2025 | 0,60 | 0,60 | 0,54 | 0,58 | -14,28% | 584.895,00 |
| 24.11.2025 | 0,64 | 0,69 | 0,64 | 0,68 | 6,92% | 72.706,00 |
| 21.11.2025 | 0,60 | 0,66 | 0,59 | 0,64 | 8,72% | 90.515,00 |
| 20.11.2025 | 0,70 | 0,72 | 0,53 | 0,59 | -16,63% | 409.757,00 |
| 19.11.2025 | 0,75 | 0,75 | 0,69 | 0,70 | -6,70% | 99.349,00 |
| 18.11.2025 | 0,74 | 0,76 | 0,73 | 0,75 | 3,84% | 130.149,00 |
| 17.11.2025 | 0,75 | 0,81 | 0,70 | 0,72 | -4,95% | 98.040,00 |
| 14.11.2025 | 0,74 | 0,81 | 0,70 | 0,76 | -1,09% | 113.183,00 |
| 13.11.2025 | 0,84 | 0,85 | 0,76 | 0,77 | -8,91% | 129.163,00 |
| 12.11.2025 | 0,85 | 0,88 | 0,81 | 0,85 | -0,62% | 71.981,00 |
| 11.11.2025 | 0,87 | 0,89 | 0,84 | 0,85 | -2,58% | 101.688,00 |
| 10.11.2025 | 0,87 | 0,91 | 0,86 | 0,87 | 0,65% | 103.354,00 |
| 07.11.2025 | 0,87 | 0,92 | 0,84 | 0,87 | -5,25% | 269.443,00 |
| 06.11.2025 | 1,06 | 1,06 | 0,90 | 0,92 | -4,57% | 1.067.005,00 |
| 05.11.2025 | 0,98 | 1,01 | 0,96 | 0,96 | -2,38% | 76.032,00 |
| 04.11.2025 | 0,97 | 1,01 | 0,96 | 0,98 | -0,75% | 140.133,00 |
| 03.11.2025 | 1,02 | 1,02 | 0,96 | 0,99 | -2,86% | 201.981,00 |
| 31.10.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,97% | 95.077,00 |
| 30.10.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 0,00% | 239.659,00 |
| 29.10.2025 | 1,07 | 1,07 | 1,01 | 1,03 | -2,83% | 216.077,00 |
| 28.10.2025 | 1,09 | 1,09 | 1,03 | 1,06 | -2,75% | 178.676,00 |
| 27.10.2025 | 1,08 | 1,10 | 1,06 | 1,09 | 1,87% | 198.424,00 |
| 24.10.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | 282.967,00 |
| 23.10.2025 | 1,08 | 1,12 | 1,06 | 1,08 | -0,92% | 305.106,00 |
| 22.10.2025 | 1,12 | 1,13 | 1,07 | 1,09 | -4,39% | 186.795,00 |
| 21.10.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -1,72% | 321.673,00 |
| 20.10.2025 | 1,05 | 1,16 | 1,05 | 1,16 | 9,95% | 580.037,00 |
| 17.10.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -1,40% | 117.815,00 |
| 16.10.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -4,46% | 327.371,00 |
| 15.10.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -4,27% | 248.446,00 |
| 14.10.2025 | 1,15 | 1,19 | 1,11 | 1,17 | -0,85% | 295.760,00 |
| 13.10.2025 | 1,20 | 1,20 | 1,14 | 1,18 | 5,36% | 351.083,00 |
| 10.10.2025 | 1,23 | 1,25 | 1,12 | 1,12 | -10,40% | 498.677,00 |
| 09.10.2025 | 1,18 | 1,26 | 1,13 | 1,25 | 4,17% | 726.565,00 |
| 08.10.2025 | 1,11 | 1,28 | 1,11 | 1,20 | 9,09% | 2.229.107,00 |
| 07.10.2025 | 1,12 | 1,15 | 1,08 | 1,10 | -3,51% | 484.100,00 |
| 06.10.2025 | 1,14 | 1,17 | 1,10 | 1,14 | 5,56% | 1.396.668,00 |
| 03.10.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | 21.962,00 |
| 02.10.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | 194.366,00 |
| 01.10.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,93% | 102.819,00 |
| 30.09.2025 | 1,12 | 1,13 | 1,07 | 1,08 | -4,42% | 153.748,00 |
| 29.09.2025 | 1,04 | 1,15 | 1,04 | 1,13 | 4,63% | 668.899,00 |
| 26.09.2025 | 1,07 | 1,08 | 1,02 | 1,08 | 1,89% | 206.666,00 |
| 25.09.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -0,93% | 215.005,00 |
| 24.09.2025 | 1,09 | 1,10 | 1,04 | 1,07 | -0,93% | 200.787,00 |
| 23.09.2025 | 1,11 | 1,14 | 1,06 | 1,08 | -4,42% | 336.633,00 |