2,831€
-2,45%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,94 | 2,95 | 2,82 | 2,83 | -3,41% | - |
| 05.03.2026 | 3,11 | 3,13 | 2,84 | 2,93 | -5,48% | - |
| 04.03.2026 | 2,90 | 3,14 | 2,90 | 3,10 | 7,19% | - |
| 03.03.2026 | 2,84 | 2,95 | 2,80 | 2,89 | 1,12% | 28.000,00 |
| 02.03.2026 | 2,88 | 3,06 | 2,83 | 2,86 | -1,00% | - |
| 27.02.2026 | 2,89 | 3,00 | 2,82 | 2,89 | 0,94% | - |
| 26.02.2026 | 3,15 | 3,15 | 2,84 | 2,86 | -9,63% | - |
| 25.02.2026 | 2,93 | 3,18 | 2,89 | 3,17 | 7,79% | - |
| 24.02.2026 | 2,82 | 2,95 | 2,72 | 2,94 | 4,52% | - |
| 23.02.2026 | 2,71 | 2,84 | 2,70 | 2,81 | 2,59% | - |
| 20.02.2026 | 2,70 | 2,79 | 2,69 | 2,74 | 0,29% | 21.000,00 |
| 19.02.2026 | 2,80 | 2,80 | 2,67 | 2,73 | -2,43% | - |
| 18.02.2026 | 2,70 | 2,85 | 2,68 | 2,80 | 3,40% | - |
| 17.02.2026 | 2,66 | 2,76 | 2,64 | 2,71 | 1,38% | - |
| 16.02.2026 | 2,74 | 2,75 | 2,67 | 2,67 | -2,09% | - |
| 13.02.2026 | 2,67 | 2,80 | 2,66 | 2,73 | 1,60% | - |
| 12.02.2026 | 2,75 | 2,81 | 2,65 | 2,69 | -1,90% | - |
| 11.02.2026 | 2,84 | 2,87 | 2,71 | 2,74 | -4,23% | - |
| 10.02.2026 | 2,88 | 2,93 | 2,83 | 2,86 | -0,83% | - |
| 09.02.2026 | 2,88 | 2,92 | 2,83 | 2,88 | 0,10% | - |
| 06.02.2026 | 2,62 | 2,88 | 2,62 | 2,88 | 4,65% | - |
| 05.02.2026 | 2,90 | 2,94 | 2,75 | 2,75 | -5,17% | - |
| 04.02.2026 | 2,89 | 2,99 | 2,87 | 2,90 | 1,08% | - |
| 03.02.2026 | 2,88 | 2,91 | 2,82 | 2,87 | -0,59% | - |
| 02.02.2026 | 2,82 | 2,92 | 2,77 | 2,89 | 1,44% | - |
| 30.01.2026 | 2,85 | 2,88 | 2,78 | 2,85 | -0,70% | - |
| 29.01.2026 | 2,89 | 2,93 | 2,83 | 2,87 | -1,44% | - |
| 28.01.2026 | 2,90 | 2,99 | 2,88 | 2,91 | 0,80% | - |
| 27.01.2026 | 3,03 | 3,03 | 2,87 | 2,89 | -4,22% | - |
| 26.01.2026 | 2,86 | 3,03 | 2,82 | 3,01 | 5,02% | - |
| 23.01.2026 | 2,83 | 2,95 | 2,82 | 2,87 | 1,77% | - |
| 22.01.2026 | 2,95 | 2,95 | 2,82 | 2,82 | -4,73% | - |
| 21.01.2026 | 3,01 | 3,10 | 2,94 | 2,96 | -0,74% | - |
| 20.01.2026 | 3,06 | 3,06 | 2,88 | 2,98 | -2,77% | - |
| 19.01.2026 | 3,14 | 3,15 | 3,06 | 3,07 | -3,49% | - |
| 16.01.2026 | 3,23 | 3,25 | 2,91 | 3,18 | 0,16% | - |
| 15.01.2026 | 3,13 | 3,26 | 3,00 | 3,17 | 1,44% | - |
| 14.01.2026 | 2,90 | 3,14 | 2,90 | 3,13 | 7,90% | - |
| 13.01.2026 | 2,94 | 3,14 | 2,86 | 2,90 | -1,73% | - |
| 12.01.2026 | 2,93 | 2,98 | 2,87 | 2,95 | 0,03% | - |
| 09.01.2026 | 2,99 | 3,06 | 2,89 | 2,95 | -1,17% | - |
| 08.01.2026 | 2,79 | 3,00 | 2,72 | 2,98 | 7,53% | - |
| 07.01.2026 | 2,63 | 2,82 | 2,60 | 2,77 | 6,41% | - |
| 06.01.2026 | 2,52 | 2,64 | 2,49 | 2,61 | 3,21% | 2.040,00 |
| 05.01.2026 | 2,49 | 2,54 | 2,46 | 2,53 | 1,69% | - |
| 02.01.2026 | 2,43 | 2,54 | 2,42 | 2,48 | 2,43% | - |
| 30.12.2025 | 2,47 | 2,48 | 2,43 | 2,43 | -1,70% | - |
| 29.12.2025 | 2,51 | 2,56 | 2,44 | 2,47 | -2,45% | - |
| 23.12.2025 | 2,51 | 2,56 | 2,43 | 2,53 | 0,56% | - |
| 22.12.2025 | 2,50 | 2,59 | 2,46 | 2,52 | 2,82% | - |
| 19.12.2025 | 2,54 | 2,58 | 2,41 | 2,45 | -4,27% | - |
| 18.12.2025 | 2,58 | 2,63 | 2,53 | 2,56 | -1,16% | - |
| 17.12.2025 | 2,63 | 2,73 | 2,55 | 2,59 | -2,08% | - |
| 16.12.2025 | 2,61 | 2,68 | 2,59 | 2,64 | 1,85% | - |
| 15.12.2025 | 2,62 | 2,78 | 2,57 | 2,59 | -3,50% | - |
| 12.12.2025 | 2,59 | 2,72 | 2,54 | 2,69 | 3,15% | - |
| 11.12.2025 | 2,47 | 2,67 | 2,45 | 2,60 | 6,16% | - |
| 10.12.2025 | 2,31 | 2,46 | 2,30 | 2,45 | 6,14% | - |
| 09.12.2025 | 2,31 | 2,40 | 2,29 | 2,31 | 0,96% | - |
| 08.12.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -0,78% | - |
| 05.12.2025 | 2,33 | 2,36 | 2,28 | 2,31 | 0,04% | - |
| 04.12.2025 | 2,34 | 2,37 | 2,29 | 2,31 | -0,95% | - |
| 03.12.2025 | 2,37 | 2,39 | 2,31 | 2,33 | -0,26% | - |
| 02.12.2025 | 2,37 | 2,45 | 2,31 | 2,33 | 0,56% | - |
| 01.12.2025 | 2,46 | 2,46 | 2,30 | 2,32 | -5,54% | - |
| 28.11.2025 | 2,46 | 2,50 | 2,38 | 2,46 | -0,12% | - |
| 27.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,16% | - |
| 26.11.2025 | 2,49 | 2,53 | 2,41 | 2,41 | -0,95% | - |
| 25.11.2025 | 2,25 | 2,46 | 2,19 | 2,43 | 10,00% | - |
| 24.11.2025 | 2,24 | 2,31 | 2,17 | 2,21 | 5,19% | - |
| 21.11.2025 | 2,10 | 2,11 | 2,10 | 2,10 | -3,67% | - |
| 20.11.2025 | 2,18 | 2,18 | 2,17 | 2,18 | 0,05% | - |
| 19.11.2025 | 2,15 | 2,28 | 2,11 | 2,18 | 9,00% | - |
| 18.11.2025 | 2,01 | 2,17 | 1,98 | 2,00 | -0,20% | 150,00 |
| 17.11.2025 | 2,01 | 2,08 | 1,95 | 2,00 | 1,14% | - |
| 14.11.2025 | 2,06 | 2,08 | 1,98 | 1,98 | -2,92% | - |
| 13.11.2025 | 2,14 | 2,16 | 2,01 | 2,04 | -2,95% | - |
| 12.11.2025 | 2,09 | 2,14 | 2,00 | 2,10 | 2,49% | - |
| 11.11.2025 | 1,98 | 2,11 | 1,91 | 2,05 | 3,85% | - |
| 10.11.2025 | 1,90 | 2,00 | 1,87 | 1,98 | 7,45% | - |
| 07.11.2025 | 1,91 | 1,92 | 1,81 | 1,84 | -0,16% | - |
| 06.11.2025 | 1,95 | 1,96 | 1,84 | 1,84 | -4,46% | - |
| 05.11.2025 | 1,99 | 2,02 | 1,91 | 1,93 | -2,23% | - |
| 04.11.2025 | 2,04 | 2,09 | 1,96 | 1,97 | -0,10% | - |
| 03.11.2025 | 2,07 | 2,09 | 1,97 | 1,97 | -2,03% | - |
| 31.10.2025 | 2,07 | 2,09 | 1,97 | 2,02 | -1,27% | - |
| 30.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -0,63% | - |
| 29.10.2025 | 2,02 | 2,09 | 1,99 | 2,05 | 2,50% | - |
| 28.10.2025 | 2,04 | 2,06 | 2,00 | 2,00 | -0,60% | - |
| 27.10.2025 | 2,09 | 2,09 | 1,91 | 2,02 | 4,05% | 12.800,00 |
| 24.10.2025 | 2,05 | 2,10 | 1,94 | 1,94 | -1,82% | - |
| 23.10.2025 | 1,97 | 2,13 | 1,96 | 1,97 | 0,13% | - |
| 22.10.2025 | 2,02 | 2,02 | 1,90 | 1,97 | 2,12% | - |
| 21.10.2025 | 1,97 | 2,07 | 1,91 | 1,93 | -2,08% | - |
| 20.10.2025 | 1,92 | 1,99 | 1,88 | 1,97 | 2,95% | - |
| 17.10.2025 | 1,93 | 1,95 | 1,87 | 1,91 | -1,97% | - |
| 16.10.2025 | 1,95 | 1,98 | 1,95 | 1,95 | 2,68% | - |
| 15.10.2025 | 2,04 | 2,08 | 1,88 | 1,90 | -6,63% | - |
| 14.10.2025 | 2,07 | 2,12 | 1,99 | 2,04 | 1,49% | - |
| 13.10.2025 | 2,09 | 2,12 | 2,01 | 2,01 | -2,62% | - |