0,863$
-5,79%
Echtzeit-Aktienkurs Polyrizon Ltd
Bid:
Ask:
Aktienkurse zur Polyrizon Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 0,91 | 0,91 | 0,85 | 0,86 | -5,80% | 42.101,00 |
| 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 |
| 22.09.2025 | 1,13 | 1,15 | 1,10 | 1,13 | 0,89% | 474.609,00 |
| 19.09.2025 | 1,14 | 1,28 | 1,05 | 1,12 | 7,69% | 6.025.758,00 |
| 18.09.2025 | 1,04 | 1,09 | 1,02 | 1,04 | 1,96% | 239.457,00 |
| 17.09.2025 | 1,10 | 1,11 | 1,00 | 1,02 | -8,11% | 658.608,00 |
| 16.09.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -5,93% | 709.494,00 |
| 15.09.2025 | 1,28 | 1,34 | 1,16 | 1,18 | -1,67% | 2.000.965,00 |
| 12.09.2025 | 1,26 | 1,35 | 1,13 | 1,20 | 22,76% | 40.114.439,00 |
| 11.09.2025 | 0,94 | 0,99 | 0,86 | 0,98 | 1,99% | 227.827,00 |
| 10.09.2025 | 0,96 | 0,99 | 0,93 | 0,96 | -3,77% | 232.151,00 |
| 09.09.2025 | 1,00 | 1,01 | 0,97 | 1,00 | -0,32% | 86.993,00 |
| 08.09.2025 | 1,01 | 1,05 | 0,97 | 1,00 | -2,05% | 237.277,00 |
| 05.09.2025 | 1,03 | 1,07 | 0,99 | 1,02 | -4,67% | 176.762,00 |
| 04.09.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 1,90% | 139.480,00 |
| 03.09.2025 | 1,04 | 1,07 | 1,02 | 1,05 | -1,87% | 214.253,00 |
| 02.09.2025 | 1,07 | 1,14 | 1,06 | 1,07 | -1,83% | 251.301,00 |
| 29.08.2025 | 1,05 | 1,09 | 1,02 | 1,09 | 4,81% | 374.863,00 |
| 28.08.2025 | 1,03 | 1,05 | 1,02 | 1,04 | -0,95% | 164.993,00 |
| 27.08.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,00% | 214.154,00 |
| 26.08.2025 | 1,02 | 1,05 | 1,00 | 1,05 | 2,94% | 455.587,00 |
| 25.08.2025 | 1,07 | 1,07 | 0,98 | 1,02 | -5,56% | 321.122,00 |
| 22.08.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,89% | 235.696,00 |
| 21.08.2025 | 1,10 | 1,10 | 1,04 | 1,06 | -2,75% | 103.259,00 |
| 20.08.2025 | 1,02 | 1,09 | 1,01 | 1,09 | 5,83% | 324.940,00 |
| 19.08.2025 | 1,09 | 1,09 | 0,98 | 1,03 | 0,00% | 518.836,00 |
| 18.08.2025 | 1,06 | 1,09 | 1,02 | 1,03 | -6,36% | 428.097,00 |
| 15.08.2025 | 1,09 | 1,17 | 1,06 | 1,10 | -1,79% | 631.647,00 |
| 14.08.2025 | 1,01 | 1,22 | 1,01 | 1,12 | 10,89% | 3.022.696,00 |
| 13.08.2025 | 1,01 | 1,05 | 0,98 | 1,01 | 0,00% | 483.708,00 |
| 12.08.2025 | 1,00 | 1,02 | 0,95 | 1,01 | -1,94% | 372.808,00 |
| 11.08.2025 | 1,06 | 1,09 | 0,95 | 1,03 | -6,36% | 749.367,00 |
| 08.08.2025 | 1,10 | 1,15 | 1,07 | 1,10 | -5,17% | 470.440,00 |
| 07.08.2025 | 1,12 | 1,21 | 1,11 | 1,16 | 0,87% | 617.069,00 |
| 06.08.2025 | 1,11 | 1,18 | 1,07 | 1,15 | -0,86% | 430.323,00 |
| 05.08.2025 | 1,15 | 1,21 | 1,14 | 1,16 | -2,52% | 662.100,00 |
| 04.08.2025 | 1,07 | 1,20 | 1,05 | 1,19 | 9,17% | 1.339.274,00 |
| 01.08.2025 | 1,15 | 1,24 | 1,08 | 1,09 | -12,80% | 870.612,00 |
| 31.07.2025 | 1,26 | 1,42 | 1,21 | 1,25 | -0,79% | 1.187.320,00 |
| 30.07.2025 | 1,41 | 1,46 | 1,25 | 1,26 | -13,70% | 1.281.437,00 |
| 29.07.2025 | 1,46 | 1,70 | 1,45 | 1,46 | 0,69% | 3.621.806,00 |
| 28.07.2025 | 1,40 | 1,57 | 1,35 | 1,45 | -5,84% | 1.576.928,00 |
| 25.07.2025 | 1,35 | 1,59 | 1,31 | 1,54 | 10,79% | 3.358.673,00 |
| 24.07.2025 | 1,63 | 1,71 | 1,38 | 1,39 | -26,06% | 4.423.378,00 |
| 23.07.2025 | 1,75 | 2,45 | 1,56 | 1,88 | 29,66% | 63.912.756,00 |
| 22.07.2025 | 1,05 | 1,87 | 1,02 | 1,45 | 59,73% | 117.027.654,00 |
| 21.07.2025 | 1,00 | 1,00 | 0,85 | 0,91 | -9,08% | 804.730,00 |
| 18.07.2025 | 0,95 | 1,03 | 0,91 | 1,00 | 2,98% | 800.917,00 |
| 17.07.2025 | 1,07 | 1,07 | 0,97 | 0,97 | -7,66% | 1.046.079,00 |
| 16.07.2025 | 0,92 | 1,05 | 0,86 | 1,05 | 0,96% | 4.498.866,00 |
| 15.07.2025 | 0,84 | 1,33 | 0,82 | 1,04 | 52,47% | 120.911.472,00 |
| 14.07.2025 | 0,70 | 0,70 | 0,66 | 0,68 | -3,52% | 386.741,00 |
| 11.07.2025 | 0,70 | 0,72 | 0,69 | 0,71 | -1,26% | 95.212,00 |
| 10.07.2025 | 0,69 | 0,72 | 0,68 | 0,72 | 0,38% | 129.476,00 |
| 09.07.2025 | 0,70 | 0,71 | 0,68 | 0,71 | -0,03% | 230.534,00 |
| 08.07.2025 | 0,69 | 0,73 | 0,69 | 0,71 | 2,57% | 208.226,00 |
| 07.07.2025 | 0,70 | 0,70 | 0,68 | 0,70 | -1,24% | 119.185,00 |
| 03.07.2025 | 0,73 | 0,73 | 0,69 | 0,70 | -2,18% | 172.131,00 |
| 02.07.2025 | 0,70 | 0,72 | 0,70 | 0,72 | -0,55% | 170.282,00 |
| 01.07.2025 | 0,70 | 0,73 | 0,69 | 0,72 | -2,02% | 112.674,00 |
| 30.06.2025 | 0,72 | 0,74 | 0,70 | 0,74 | -0,01% | 207.649,00 |
| 27.06.2025 | 0,72 | 0,76 | 0,71 | 0,74 | 4,82% | 464.968,00 |
| 26.06.2025 | 0,69 | 0,72 | 0,68 | 0,71 | -3,42% | 190.272,00 |
| 25.06.2025 | 0,73 | 0,74 | 0,69 | 0,73 | 1,39% | 195.565,00 |
| 24.06.2025 | 0,66 | 0,73 | 0,66 | 0,72 | 4,67% | 262.007,00 |
| 23.06.2025 | 0,70 | 0,73 | 0,66 | 0,69 | -5,64% | 343.118,00 |
| 20.06.2025 | 0,75 | 0,76 | 0,71 | 0,73 | -3,85% | 318.389,00 |
| 18.06.2025 | 0,78 | 0,79 | 0,71 | 0,76 | -5,11% | 558.345,00 |