2,125$
-0,23%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,16 | 2,16 | 2,06 | 2,13 | 0,00% | 91.212,00 |
| 31.03.2025 | 2,21 | 2,23 | 2,08 | 2,13 | -3,62% | 110.790,00 |
| 28.03.2025 | 2,32 | 2,32 | 2,18 | 2,21 | -3,91% | 76.385,00 |
| 27.03.2025 | 2,38 | 2,40 | 2,30 | 2,30 | -2,54% | 39.036,00 |
| 26.03.2025 | 2,31 | 2,38 | 2,30 | 2,36 | 1,29% | 48.465,00 |
| 25.03.2025 | 2,34 | 2,39 | 2,31 | 2,33 | -0,43% | 30.850,00 |
| 24.03.2025 | 2,33 | 2,36 | 2,31 | 2,34 | 0,43% | 18.382,00 |
| 21.03.2025 | 2,39 | 2,39 | 2,31 | 2,33 | -1,69% | 16.866,00 |
| 20.03.2025 | 2,35 | 2,41 | 2,34 | 2,37 | 0,85% | 22.883,00 |
| 19.03.2025 | 2,42 | 2,42 | 2,32 | 2,35 | -2,08% | 26.379,00 |
| 18.03.2025 | 2,37 | 2,46 | 2,37 | 2,40 | 1,27% | 50.291,00 |
| 17.03.2025 | 2,40 | 2,40 | 2,36 | 2,37 | -0,84% | 43.142,00 |
| 14.03.2025 | 2,41 | 2,44 | 2,36 | 2,39 | 0,00% | 43.965,00 |
| 13.03.2025 | 2,35 | 2,43 | 2,33 | 2,39 | -3,24% | 93.148,00 |
| 12.03.2025 | 2,62 | 2,62 | 2,44 | 2,47 | -5,73% | 78.119,00 |
| 11.03.2025 | 2,43 | 2,66 | 2,42 | 2,62 | 3,97% | 240.078,00 |
| 10.03.2025 | 2,54 | 2,66 | 2,45 | 2,52 | -1,95% | 265.067,00 |
| 07.03.2025 | 2,37 | 2,65 | 2,33 | 2,57 | 9,36% | 357.591,00 |
| 06.03.2025 | 2,23 | 2,41 | 2,20 | 2,35 | 2,17% | 277.410,00 |
| 05.03.2025 | 2,15 | 2,32 | 2,15 | 2,30 | 7,08% | 203.591,00 |
| 04.03.2025 | 2,00 | 2,17 | 1,96 | 2,15 | 7,40% | 385.779,00 |
| 03.03.2025 | 2,08 | 2,10 | 1,99 | 2,00 | -4,31% | 134.528,00 |
| 28.02.2025 | 2,10 | 2,12 | 2,06 | 2,09 | -0,48% | 58.729,00 |
| 27.02.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -0,47% | 102.835,00 |
| 26.02.2025 | 2,15 | 2,16 | 2,10 | 2,11 | -1,86% | 142.775,00 |
| 25.02.2025 | 2,16 | 2,17 | 2,09 | 2,15 | -0,23% | 152.892,00 |
| 24.02.2025 | 2,14 | 2,22 | 2,14 | 2,16 | 0,23% | 149.683,00 |
| 21.02.2025 | 2,26 | 2,29 | 2,11 | 2,15 | -3,15% | 191.329,00 |
| 20.02.2025 | 2,32 | 2,33 | 2,21 | 2,22 | -4,72% | 307.000,00 |
| 19.02.2025 | 2,37 | 2,37 | 2,26 | 2,33 | -1,69% | 505.366,00 |
| 18.02.2025 | 2,39 | 2,43 | 2,37 | 2,37 | -1,51% | 160.069,00 |
| 17.02.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 0,26% | - |
| 14.02.2025 | 2,43 | 2,45 | 2,35 | 2,40 | -2,04% | 126.613,00 |
| 13.02.2025 | 2,44 | 2,51 | 2,35 | 2,45 | -0,81% | 373.154,00 |
| 12.02.2025 | 2,64 | 2,72 | 2,45 | 2,47 | -5,00% | 872.206,00 |
| 11.02.2025 | 2,23 | 3,09 | 2,23 | 2,60 | 19,82% | 6.571.284,00 |
| 10.02.2025 | 2,17 | 2,23 | 2,16 | 2,17 | 0,00% | 126.966,00 |
| 07.02.2025 | 2,18 | 2,24 | 2,17 | 2,17 | -1,81% | 116.828,00 |
| 06.02.2025 | 2,18 | 2,23 | 2,17 | 2,21 | 0,91% | 129.478,00 |
| 05.02.2025 | 2,22 | 2,23 | 2,17 | 2,19 | 0,00% | 88.603,00 |
| 04.02.2025 | 2,18 | 2,20 | 2,16 | 2,19 | 1,39% | 53.200,00 |
| 03.02.2025 | 2,18 | 2,22 | 2,12 | 2,16 | -3,57% | 144.250,00 |
| 31.01.2025 | 2,19 | 2,26 | 2,18 | 2,24 | 1,82% | 165.426,00 |
| 30.01.2025 | 2,26 | 2,26 | 2,18 | 2,20 | -2,22% | 73.060,00 |
| 29.01.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,00% | 49.237,00 |
| 28.01.2025 | 2,25 | 2,26 | 2,21 | 2,25 | 0,45% | 143.346,00 |
| 27.01.2025 | 2,25 | 2,28 | 2,18 | 2,24 | -1,32% | 268.341,00 |
| 24.01.2025 | 2,21 | 2,32 | 2,21 | 2,27 | -1,30% | 123.734,00 |
| 23.01.2025 | 2,31 | 2,31 | 2,25 | 2,30 | -0,43% | 97.470,00 |
| 22.01.2025 | 2,32 | 2,33 | 2,29 | 2,31 | 0,43% | 73.902,00 |
| 21.01.2025 | 2,30 | 2,34 | 2,27 | 2,30 | 0,88% | 131.073,00 |
| 17.01.2025 | 2,32 | 2,36 | 2,27 | 2,28 | -1,72% | 137.563,00 |
| 16.01.2025 | 2,32 | 2,35 | 2,32 | 2,32 | -0,85% | 74.588,00 |
| 15.01.2025 | 2,40 | 2,41 | 2,33 | 2,34 | -0,85% | 62.852,00 |
| 14.01.2025 | 2,35 | 2,38 | 2,32 | 2,36 | 0,00% | 79.993,00 |
| 13.01.2025 | 2,38 | 2,38 | 2,32 | 2,36 | -1,26% | 176.406,00 |
| 10.01.2025 | 2,39 | 2,40 | 2,38 | 2,39 | 0,42% | 88.637,00 |
| 08.01.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -1,65% | 109.935,00 |
| 07.01.2025 | 2,43 | 2,47 | 2,38 | 2,42 | -1,22% | 120.409,00 |
| 06.01.2025 | 2,44 | 2,47 | 2,40 | 2,45 | 0,41% | 79.707,00 |
| 03.01.2025 | 2,43 | 2,50 | 2,40 | 2,44 | 1,24% | 95.581,00 |
| 02.01.2025 | 2,45 | 2,47 | 2,40 | 2,41 | -0,41% | 88.525,00 |
| 31.12.2024 | 2,34 | 2,45 | 2,32 | 2,42 | 3,86% | 451.324,00 |
| 30.12.2024 | 2,34 | 2,40 | 2,33 | 2,33 | -1,69% | 220.088,00 |
| 27.12.2024 | 2,37 | 2,40 | 2,35 | 2,37 | 0,42% | 126.390,00 |
| 26.12.2024 | 2,35 | 2,38 | 2,35 | 2,36 | -0,84% | 118.985,00 |
| 24.12.2024 | 2,39 | 2,40 | 2,35 | 2,38 | 0,00% | 61.649,00 |
| 23.12.2024 | 2,36 | 2,41 | 2,34 | 2,38 | 0,42% | 169.083,00 |
| 20.12.2024 | 2,48 | 2,49 | 2,37 | 2,37 | -4,82% | 100.742,00 |
| 19.12.2024 | 2,38 | 2,51 | 2,38 | 2,49 | 3,97% | 248.408,00 |
| 18.12.2024 | 2,35 | 2,50 | 2,35 | 2,40 | 1,91% | 344.770,00 |
| 17.12.2024 | 2,37 | 2,41 | 2,31 | 2,35 | -1,67% | 288.867,00 |
| 16.12.2024 | 2,50 | 2,51 | 2,37 | 2,39 | -3,24% | 163.631,00 |
| 13.12.2024 | 2,49 | 2,49 | 2,45 | 2,47 | -0,80% | 121.499,00 |
| 12.12.2024 | 2,45 | 2,49 | 2,44 | 2,49 | 1,22% | 158.223,00 |
| 11.12.2024 | 2,50 | 2,50 | 2,43 | 2,46 | -1,99% | 175.550,00 |
| 10.12.2024 | 2,52 | 2,56 | 2,49 | 2,51 | -0,40% | 252.856,00 |
| 09.12.2024 | 2,41 | 2,52 | 2,41 | 2,52 | 5,00% | 161.736,00 |
| 06.12.2024 | 2,49 | 2,51 | 2,37 | 2,40 | -4,38% | 266.971,00 |
| 05.12.2024 | 2,51 | 2,61 | 2,49 | 2,51 | -0,40% | 271.218,00 |
| 04.12.2024 | 2,44 | 2,58 | 2,44 | 2,52 | 2,44% | 428.260,00 |
| 03.12.2024 | 2,46 | 2,65 | 2,46 | 2,46 | -0,20% | 541.722,00 |
| 02.12.2024 | 2,36 | 2,50 | 2,36 | 2,47 | 4,01% | 362.586,00 |
| 29.11.2024 | 2,37 | 2,39 | 2,35 | 2,37 | 0,00% | 52.904,00 |
| 27.11.2024 | 2,38 | 2,41 | 2,36 | 2,37 | 0,00% | 99.362,00 |
| 26.11.2024 | 2,30 | 2,43 | 2,30 | 2,37 | 0,85% | 171.260,00 |
| 25.11.2024 | 2,35 | 2,38 | 2,33 | 2,35 | 0,43% | 171.057,00 |
| 22.11.2024 | 2,31 | 2,39 | 2,30 | 2,34 | 1,30% | 106.953,00 |
| 21.11.2024 | 2,27 | 2,36 | 2,27 | 2,31 | 2,21% | 126.024,00 |
| 20.11.2024 | 2,27 | 2,30 | 2,26 | 2,26 | -1,74% | 60.936,00 |
| 19.11.2024 | 2,18 | 2,31 | 2,18 | 2,30 | 5,99% | 108.033,00 |
| 18.11.2024 | 2,25 | 2,30 | 2,13 | 2,17 | -2,69% | 237.813,00 |
| 15.11.2024 | 2,33 | 2,33 | 2,22 | 2,23 | -4,50% | 110.064,00 |
| 14.11.2024 | 2,31 | 2,37 | 2,31 | 2,34 | 0,43% | 104.747,00 |
| 13.11.2024 | 2,32 | 2,35 | 2,31 | 2,33 | -0,64% | 75.382,00 |
| 12.11.2024 | 2,29 | 2,35 | 2,27 | 2,34 | 1,08% | 144.247,00 |
| 11.11.2024 | 2,31 | 2,42 | 2,30 | 2,32 | 0,22% | 241.256,00 |
| 08.11.2024 | 2,36 | 2,40 | 2,27 | 2,31 | -2,94% | 77.206,00 |
| 07.11.2024 | 2,36 | 2,40 | 2,27 | 2,38 | 1,49% | 126.600,00 |
| 06.11.2024 | 2,37 | 2,43 | 2,30 | 2,35 | -0,21% | 235.822,00 |