11,450$
-0,43%
Echtzeit-Aktienkurs Polyrizon Ltd.
Bid:
Ask:
Aktienkurse zur Polyrizon Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,84 | 12,28 | 11,31 | 11,62 | -0,68% | 26.451,00 |
| 29.07.2026 | 11,27 | 12,43 | 11,03 | 11,70 | 3,91% | 52.263,00 |
| 28.07.2026 | 13,85 | 13,88 | 10,31 | 11,26 | -19,80% | 88.527,00 |
| 27.07.2026 | 16,47 | 16,47 | 13,12 | 14,04 | -4,36% | 120.699,00 |
| 24.07.2026 | 14,91 | 15,58 | 14,00 | 14,68 | -4,11% | 120.367,00 |
| 23.07.2026 | 14,39 | 15,31 | 13,59 | 15,31 | 6,39% | 92.925,00 |
| 22.07.2026 | 13,71 | 14,73 | 13,40 | 14,39 | 6,67% | 81.294,00 |
| 21.07.2026 | 13,11 | 13,92 | 12,74 | 13,49 | 1,73% | 18.741,00 |
| 20.07.2026 | 13,15 | 13,50 | 12,68 | 13,26 | -1,19% | 13.029,00 |
| 17.07.2026 | 12,66 | 13,42 | 12,47 | 13,42 | 3,23% | 8.289,00 |
| 16.07.2026 | 12,86 | 13,41 | 12,23 | 13,00 | -0,54% | 11.144,00 |
| 15.07.2026 | 13,84 | 13,90 | 12,63 | 13,07 | -4,98% | 23.411,00 |
| 14.07.2026 | 15,33 | 15,80 | 13,50 | 13,76 | -0,76% | 113.043,00 |
| 13.07.2026 | 14,55 | 15,06 | 13,40 | 13,86 | -5,39% | 30.269,00 |
| 10.07.2026 | 14,94 | 15,40 | 13,36 | 14,65 | 2,02% | 23.336,00 |
| 09.07.2026 | 14,55 | 14,97 | 13,96 | 14,36 | 3,40% | 8.196,00 |
| 08.07.2026 | 15,37 | 15,85 | 13,89 | 13,89 | -8,93% | 55.879,00 |
| 07.07.2026 | 14,75 | 15,91 | 14,25 | 15,25 | 0,28% | 66.564,00 |
| 06.07.2026 | 13,85 | 15,25 | 13,25 | 15,21 | 10,20% | 63.174,00 |
| 02.07.2026 | 12,60 | 13,83 | 12,52 | 13,80 | 8,83% | 117.271,00 |
| 01.07.2026 | 12,38 | 12,96 | 12,00 | 12,68 | 1,28% | 16.659,00 |
| 30.06.2026 | 12,67 | 12,88 | 12,43 | 12,52 | -1,80% | 13.478,00 |
| 29.06.2026 | 11,49 | 12,75 | 11,49 | 12,75 | 11,06% | 18.714,00 |
| 26.06.2026 | 11,30 | 11,78 | 11,28 | 11,48 | 0,53% | 4.195,00 |
| 25.06.2026 | 11,78 | 11,78 | 11,18 | 11,42 | -4,36% | 14.003,00 |
| 24.06.2026 | 12,40 | 13,03 | 11,11 | 11,94 | 1,19% | 38.061,00 |
| 23.06.2026 | 12,50 | 13,89 | 11,80 | 11,80 | -10,54% | 76.856,00 |
| 22.06.2026 | 13,01 | 13,39 | 12,70 | 13,19 | -1,71% | 19.038,00 |
| 18.06.2026 | 13,52 | 13,52 | 12,50 | 13,42 | 1,44% | 66.730,00 |
| 17.06.2026 | 11,00 | 13,23 | 10,37 | 13,23 | 15,55% | 95.522,00 |
| 16.06.2026 | 10,82 | 12,28 | 10,52 | 11,45 | 5,72% | 81.646,00 |
| 15.06.2026 | 11,41 | 12,15 | 10,70 | 10,83 | -2,70% | 25.089,00 |
| 12.06.2026 | 11,84 | 12,60 | 11,10 | 11,13 | -5,24% | 27.355,00 |
| 11.06.2026 | 11,12 | 12,47 | 10,45 | 11,75 | 6,19% | 34.387,00 |
| 10.06.2026 | 11,67 | 12,60 | 10,98 | 11,06 | -3,41% | 37.299,00 |
| 09.06.2026 | 12,27 | 12,58 | 11,41 | 11,45 | -8,55% | 5.797,00 |
| 08.06.2026 | 12,47 | 13,37 | 12,40 | 12,52 | -3,62% | 14.650,00 |
| 05.06.2026 | 12,67 | 13,60 | 11,01 | 12,99 | 1,48% | 48.221,00 |
| 04.06.2026 | 13,53 | 13,92 | 12,80 | 12,80 | -4,90% | 26.430,00 |
| 03.06.2026 | 14,10 | 14,25 | 12,71 | 13,46 | -4,47% | 18.404,00 |
| 02.06.2026 | 15,34 | 15,34 | 13,76 | 14,09 | -8,57% | 30.860,00 |
| 01.06.2026 | 16,99 | 16,99 | 15,41 | 15,41 | -10,25% | 18.335,00 |
| 29.05.2026 | 16,50 | 17,95 | 16,49 | 17,17 | 4,06% | 35.665,00 |
| 28.05.2026 | 16,13 | 17,07 | 16,13 | 16,50 | 0,06% | 76.040,00 |
| 27.05.2026 | 15,71 | 16,90 | 14,14 | 16,49 | 2,61% | 41.796,00 |
| 26.05.2026 | 15,20 | 16,62 | 15,00 | 16,07 | 5,34% | 36.559,00 |
| 22.05.2026 | 12,67 | 15,58 | 12,67 | 15,26 | 20,59% | 47.056,00 |
| 21.05.2026 | 13,21 | 14,43 | 12,60 | 12,65 | -6,64% | 23.887,00 |
| 20.05.2026 | 13,84 | 14,50 | 13,03 | 13,55 | -3,08% | 43.650,00 |
| 19.05.2026 | 13,80 | 14,50 | 13,41 | 13,98 | 1,97% | 17.143,00 |
| 18.05.2026 | 14,50 | 15,26 | 13,71 | 13,71 | -7,36% | 20.890,00 |
| 15.05.2026 | 15,06 | 15,50 | 14,42 | 14,80 | -1,46% | 27.521,00 |
| 14.05.2026 | 15,50 | 16,32 | 14,61 | 15,02 | -1,05% | 68.598,00 |
| 13.05.2026 | 15,02 | 15,90 | 14,80 | 15,18 | 1,13% | 29.365,00 |
| 12.05.2026 | 16,01 | 16,01 | 14,71 | 15,01 | -6,89% | 33.043,00 |
| 11.05.2026 | 16,12 | 16,91 | 14,67 | 16,12 | -1,35% | 35.117,00 |
| 08.05.2026 | 14,04 | 17,18 | 13,81 | 16,34 | 15,56% | 153.844,00 |
| 07.05.2026 | 13,89 | 14,50 | 13,51 | 14,14 | -1,36% | 16.143,00 |
| 06.05.2026 | 14,05 | 14,68 | 14,00 | 14,34 | 1,38% | 12.875,00 |
| 05.05.2026 | 15,01 | 15,01 | 13,85 | 14,14 | -8,18% | 25.101,00 |
| 04.05.2026 | 15,61 | 15,75 | 14,53 | 15,40 | -3,75% | 12.194,00 |
| 01.05.2026 | 15,89 | 17,50 | 15,66 | 16,00 | 0,63% | 51.780,00 |
| 30.04.2026 | 15,73 | 16,50 | 15,50 | 15,90 | 1,15% | 38.877,00 |
| 29.04.2026 | 16,44 | 16,50 | 15,07 | 15,72 | -4,73% | 34.517,00 |
| 28.04.2026 | 16,24 | 17,35 | 14,62 | 16,50 | -0,78% | 70.168,00 |
| 27.04.2026 | 14,00 | 16,64 | 14,00 | 16,63 | 6,88% | 68.514,00 |
| 24.04.2026 | 14,57 | 15,56 | 13,95 | 15,56 | 6,79% | 64.014,00 |
| 23.04.2026 | 14,25 | 15,74 | 13,95 | 14,57 | -0,48% | 60.120,00 |
| 22.04.2026 | 12,75 | 14,78 | 12,55 | 14,64 | 17,40% | 82.882,00 |
| 21.04.2026 | 11,61 | 12,75 | 11,61 | 12,47 | 7,13% | 245.101,00 |
| 20.04.2026 | 11,38 | 11,98 | 11,17 | 11,64 | 2,02% | 36.805,00 |
| 17.04.2026 | 11,15 | 11,90 | 11,00 | 11,41 | 4,06% | 62.879,00 |
| 16.04.2026 | 10,96 | 11,21 | 10,80 | 10,97 | -1,57% | 29.777,00 |
| 15.04.2026 | 11,78 | 12,20 | 10,71 | 11,14 | -1,50% | 32.956,00 |
| 14.04.2026 | 12,50 | 12,75 | 11,26 | 11,31 | -4,88% | 44.135,00 |
| 13.04.2026 | 11,50 | 12,55 | 11,00 | 11,89 | 9,79% | 109.461,00 |
| 10.04.2026 | 11,90 | 11,90 | 10,52 | 10,83 | 0,74% | 79.094,00 |
| 09.04.2026 | 11,50 | 12,19 | 10,75 | 10,75 | -4,87% | 18.359,00 |
| 08.04.2026 | 12,29 | 12,30 | 10,71 | 11,30 | 1,99% | 24.113,00 |
| 07.04.2026 | 11,41 | 12,19 | 10,50 | 11,08 | -9,92% | 38.006,00 |
| 06.04.2026 | 12,00 | 12,76 | 11,50 | 12,30 | 1,82% | 40.520,00 |
| 02.04.2026 | 12,02 | 12,88 | 11,64 | 12,08 | -4,20% | 37.997,00 |
| 01.04.2026 | 12,20 | 12,99 | 11,40 | 12,61 | 7,96% | 43.751,00 |
| 31.03.2026 | 11,85 | 12,92 | 11,54 | 11,68 | -1,68% | 46.067,00 |
| 30.03.2026 | 10,90 | 12,00 | 10,67 | 11,88 | -1,00% | 17.365,00 |
| 27.03.2026 | 14,03 | 14,03 | 12,00 | 12,00 | -12,73% | 35.834,00 |
| 26.03.2026 | 14,25 | 14,25 | 13,51 | 13,75 | -3,37% | 9.142,00 |
| 25.03.2026 | 14,25 | 14,49 | 13,52 | 14,23 | 4,79% | 23.310,00 |
| 24.03.2026 | 14,37 | 14,37 | 12,37 | 13,58 | -5,03% | 45.454,00 |
| 23.03.2026 | 13,71 | 14,49 | 13,38 | 14,30 | 4,38% | 19.230,00 |
| 20.03.2026 | 13,50 | 14,49 | 12,96 | 13,70 | 1,48% | 10.950,00 |
| 19.03.2026 | 14,49 | 14,49 | 13,50 | 13,50 | -6,32% | 21.370,00 |
| 18.03.2026 | 14,28 | 14,95 | 13,06 | 14,41 | 5,96% | 25.553,00 |
| 17.03.2026 | 15,00 | 15,00 | 13,60 | 13,60 | -4,23% | 33.981,00 |
| 16.03.2026 | 14,05 | 14,30 | 13,31 | 14,20 | -0,70% | 25.483,00 |
| 13.03.2026 | 15,16 | 15,26 | 13,15 | 14,30 | -6,47% | 47.853,00 |
| 12.03.2026 | 12,50 | 15,50 | 12,50 | 15,29 | 19,17% | 83.998,00 |
| 11.03.2026 | 13,00 | 13,00 | 12,29 | 12,83 | -1,00% | 8.836,00 |
| 10.03.2026 | 13,00 | 13,25 | 12,66 | 12,96 | -0,15% | 13.774,00 |
| 09.03.2026 | 13,17 | 13,50 | 12,65 | 12,98 | -0,99% | 8.452,00 |