10,537$
-6,30%
Echtzeit-Aktienkurs Polyrizon Ltd.
Bid:
Ask:
Aktienkurse zur Polyrizon Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,17 | 11,24 | 10,50 | 10,75 | -3,63% | 42.913,00 |
| 08.09.2026 | 11,08 | 11,85 | 10,99 | 11,15 | -0,80% | 164.203,00 |
| 04.09.2026 | 12,40 | 12,72 | 11,00 | 11,24 | -10,51% | 141.281,00 |
| 03.09.2026 | 12,00 | 13,28 | 11,95 | 12,56 | -1,80% | 134.417,00 |
| 02.09.2026 | 13,89 | 14,96 | 12,53 | 12,79 | -10,93% | 133.736,00 |
| 01.09.2026 | 14,32 | 15,34 | 13,71 | 14,36 | -1,03% | 276.188,00 |
| 31.08.2026 | 13,00 | 14,90 | 13,00 | 14,51 | 10,38% | 45.028,00 |
| 28.08.2026 | 12,90 | 13,29 | 12,22 | 13,15 | 2,70% | 96.403,00 |
| 27.08.2026 | 11,53 | 12,99 | 11,37 | 12,80 | 9,78% | 23.978,00 |
| 26.08.2026 | 10,89 | 11,84 | 10,89 | 11,66 | 6,97% | 42.011,00 |
| 25.08.2026 | 10,47 | 11,04 | 10,22 | 10,90 | 1,87% | 42.740,00 |
| 24.08.2026 | 10,75 | 10,75 | 9,70 | 10,70 | 3,88% | 39.309,00 |
| 21.08.2026 | 10,86 | 10,86 | 10,25 | 10,30 | -1,81% | 23.198,00 |
| 20.08.2026 | 11,50 | 12,00 | 10,26 | 10,49 | -6,26% | 100.893,00 |
| 19.08.2026 | 10,28 | 11,19 | 9,80 | 11,19 | 8,01% | 79.494,00 |
| 18.08.2026 | 10,92 | 11,25 | 9,90 | 10,36 | -5,65% | 283.882,00 |
| 17.08.2026 | 10,98 | 11,27 | 10,22 | 10,98 | 0,00% | 59.228,00 |
| 14.08.2026 | 10,68 | 11,00 | 10,31 | 10,98 | 2,14% | 63.735,00 |
| 13.08.2026 | 9,70 | 11,25 | 9,69 | 10,75 | 10,60% | 79.865,00 |
| 12.08.2026 | 10,13 | 11,12 | 9,12 | 9,72 | -4,61% | 34.180,00 |
| 11.08.2026 | 11,14 | 11,66 | 9,85 | 10,19 | -10,06% | 45.319,00 |
| 10.08.2026 | 11,24 | 11,59 | 11,00 | 11,33 | -2,24% | 5.562,00 |
| 07.08.2026 | 11,44 | 12,20 | 11,02 | 11,59 | 0,87% | 11.698,00 |
| 06.08.2026 | 11,17 | 12,04 | 11,17 | 11,49 | 2,13% | 12.725,00 |
| 05.08.2026 | 10,20 | 12,10 | 10,20 | 11,25 | 10,29% | 27.086,00 |
| 04.08.2026 | 10,61 | 11,64 | 9,51 | 10,20 | -3,68% | 222.995,00 |
| 03.08.2026 | 11,25 | 11,88 | 10,30 | 10,59 | -5,87% | 95.436,00 |
| 31.07.2026 | 11,43 | 12,79 | 11,15 | 11,25 | -3,18% | 97.227,00 |
| 30.07.2026 | 11,84 | 12,28 | 11,31 | 11,62 | -0,68% | 27.108,00 |
| 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 |