2,194$
-0,27%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,19 | 2,21 | 2,16 | 2,20 | 0,00% | 83.455,00 |
| 28.08.2025 | 2,19 | 2,21 | 2,17 | 2,20 | -0,45% | 79.254,00 |
| 27.08.2025 | 2,11 | 2,21 | 2,11 | 2,21 | 4,25% | 96.021,00 |
| 26.08.2025 | 2,15 | 2,16 | 2,12 | 2,12 | -2,30% | 64.354,00 |
| 25.08.2025 | 2,17 | 2,19 | 2,15 | 2,17 | 1,40% | 181.006,00 |
| 22.08.2025 | 2,08 | 2,15 | 2,06 | 2,14 | 3,88% | 59.277,00 |
| 21.08.2025 | 2,07 | 2,09 | 2,06 | 2,06 | -0,48% | 52.840,00 |
| 20.08.2025 | 2,06 | 2,08 | 2,05 | 2,07 | 0,49% | 71.441,00 |
| 19.08.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -0,96% | 70.840,00 |
| 18.08.2025 | 2,08 | 2,12 | 2,05 | 2,08 | 0,00% | 84.470,00 |
| 15.08.2025 | 2,00 | 2,12 | 1,98 | 2,08 | -1,89% | 132.590,00 |
| 14.08.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 0,00% | 75.112,00 |
| 13.08.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 0,95% | 59.097,00 |
| 12.08.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,48% | 46.127,00 |
| 11.08.2025 | 2,10 | 2,10 | 2,06 | 2,09 | 0,00% | 45.663,00 |
| 08.08.2025 | 2,11 | 2,12 | 2,09 | 2,09 | 0,48% | 36.466,00 |
| 07.08.2025 | 2,09 | 2,13 | 2,06 | 2,08 | -0,24% | 99.883,00 |
| 06.08.2025 | 2,08 | 2,12 | 2,08 | 2,09 | 0,24% | 36.669,00 |
| 05.08.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -0,48% | 32.632,00 |
| 04.08.2025 | 2,14 | 2,14 | 2,08 | 2,09 | -1,42% | 75.410,00 |
| 01.08.2025 | 2,17 | 2,18 | 2,08 | 2,12 | -0,93% | 61.152,00 |
| 31.07.2025 | 2,16 | 2,19 | 2,11 | 2,14 | 0,47% | 94.636,00 |
| 30.07.2025 | 2,20 | 2,21 | 2,13 | 2,13 | -2,74% | 77.264,00 |
| 29.07.2025 | 2,21 | 2,25 | 2,15 | 2,19 | -0,90% | 127.642,00 |
| 28.07.2025 | 2,19 | 2,26 | 2,17 | 2,21 | 2,31% | 66.186,00 |
| 25.07.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -3,57% | 37.717,00 |
| 24.07.2025 | 2,30 | 2,30 | 2,14 | 2,24 | -2,61% | 61.613,00 |
| 23.07.2025 | 2,13 | 2,30 | 2,13 | 2,30 | 7,98% | 250.911,00 |
| 22.07.2025 | 2,12 | 2,18 | 2,11 | 2,13 | 0,47% | 72.408,00 |
| 21.07.2025 | 2,13 | 2,17 | 2,11 | 2,12 | 0,00% | 62.017,00 |
| 18.07.2025 | 2,12 | 2,15 | 2,09 | 2,12 | 0,00% | 17.725,00 |
| 17.07.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,47% | 38.603,00 |
| 16.07.2025 | 2,11 | 2,11 | 2,10 | 2,11 | 0,96% | 27.865,00 |
| 15.07.2025 | 2,12 | 2,14 | 2,09 | 2,09 | -1,88% | 81.490,00 |
| 14.07.2025 | 2,12 | 2,15 | 2,11 | 2,13 | -0,23% | 56.791,00 |
| 11.07.2025 | 2,15 | 2,16 | 2,10 | 2,14 | 0,71% | 18.717,00 |
| 10.07.2025 | 2,16 | 2,16 | 2,11 | 2,12 | -2,30% | 26.946,00 |
| 09.07.2025 | 2,20 | 2,20 | 2,11 | 2,17 | 3,83% | 76.887,00 |
| 08.07.2025 | 2,17 | 2,17 | 2,09 | 2,09 | -3,24% | 104.189,00 |
| 07.07.2025 | 2,17 | 2,22 | 2,14 | 2,16 | -0,92% | 42.655,00 |
| 03.07.2025 | 2,19 | 2,20 | 2,16 | 2,18 | 0,93% | 18.026,00 |
| 02.07.2025 | 2,12 | 2,19 | 2,12 | 2,16 | 2,86% | 47.183,00 |
| 01.07.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -5,83% | 117.830,00 |
| 30.06.2025 | 2,15 | 2,23 | 2,11 | 2,23 | 3,72% | 149.028,00 |
| 27.06.2025 | 2,18 | 2,18 | 2,10 | 2,15 | -0,92% | 59.111,00 |
| 26.06.2025 | 2,18 | 2,19 | 2,14 | 2,17 | -0,46% | 32.014,00 |
| 25.06.2025 | 2,18 | 2,19 | 2,13 | 2,18 | 0,46% | 26.985,00 |
| 24.06.2025 | 2,15 | 2,21 | 2,07 | 2,17 | 2,84% | 157.661,00 |
| 23.06.2025 | 2,20 | 2,25 | 2,06 | 2,11 | -0,94% | 141.792,00 |
| 20.06.2025 | 2,13 | 2,17 | 2,06 | 2,13 | -0,93% | 96.723,00 |
| 18.06.2025 | 2,16 | 2,20 | 2,14 | 2,15 | -0,46% | 35.339,00 |
| 17.06.2025 | 2,14 | 2,17 | 2,14 | 2,16 | 0,00% | 23.221,00 |
| 16.06.2025 | 2,16 | 2,17 | 2,15 | 2,16 | 1,89% | 18.336,00 |
| 13.06.2025 | 2,21 | 2,23 | 2,12 | 2,12 | -5,36% | 42.954,00 |
| 12.06.2025 | 2,21 | 2,26 | 2,18 | 2,24 | 0,45% | 28.302,00 |
| 11.06.2025 | 2,26 | 2,27 | 2,23 | 2,23 | 0,00% | 26.396,00 |
| 10.06.2025 | 2,23 | 2,28 | 2,22 | 2,23 | 0,00% | 37.029,00 |
| 09.06.2025 | 2,25 | 2,26 | 2,18 | 2,23 | 0,45% | 41.289,00 |
| 06.06.2025 | 2,15 | 2,25 | 2,07 | 2,22 | 3,26% | 87.547,00 |
| 05.06.2025 | 2,26 | 2,28 | 2,00 | 2,15 | -5,70% | 356.651,00 |
| 04.06.2025 | 2,27 | 2,30 | 2,25 | 2,28 | 0,88% | 42.991,00 |
| 03.06.2025 | 2,33 | 2,36 | 2,24 | 2,26 | -5,04% | 124.905,00 |
| 02.06.2025 | 2,34 | 2,44 | 2,30 | 2,38 | 1,71% | 124.951,00 |
| 30.05.2025 | 2,27 | 2,44 | 2,24 | 2,34 | 4,93% | 229.479,00 |
| 29.05.2025 | 2,17 | 2,25 | 2,15 | 2,23 | 3,24% | 112.943,00 |
| 28.05.2025 | 2,13 | 2,16 | 2,09 | 2,16 | 0,93% | 40.712,00 |
| 27.05.2025 | 2,15 | 2,19 | 2,02 | 2,14 | 0,94% | 119.144,00 |
| 23.05.2025 | 2,14 | 2,19 | 2,11 | 2,12 | -1,40% | 21.385,00 |
| 22.05.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 1,90% | 36.906,00 |
| 21.05.2025 | 2,14 | 2,19 | 2,11 | 2,11 | -1,86% | 33.487,00 |
| 20.05.2025 | 2,15 | 2,19 | 2,09 | 2,15 | 0,47% | 105.913,00 |
| 19.05.2025 | 2,13 | 2,19 | 2,11 | 2,14 | -0,47% | 43.813,00 |
| 16.05.2025 | 2,20 | 2,29 | 2,09 | 2,15 | -0,92% | 113.309,00 |
| 15.05.2025 | 2,21 | 2,24 | 2,16 | 2,17 | -1,81% | 64.980,00 |
| 14.05.2025 | 2,26 | 2,30 | 2,21 | 2,21 | -1,34% | 45.625,00 |
| 13.05.2025 | 2,22 | 2,28 | 2,22 | 2,24 | 0,00% | 33.350,00 |
| 12.05.2025 | 2,28 | 2,30 | 2,19 | 2,24 | -0,44% | 102.525,00 |
| 09.05.2025 | 2,40 | 2,43 | 2,25 | 2,25 | -1,75% | 57.636,00 |
| 08.05.2025 | 2,22 | 2,35 | 2,21 | 2,29 | 3,15% | 44.406,00 |
| 07.05.2025 | 2,24 | 2,27 | 2,22 | 2,22 | -0,45% | 27.719,00 |
| 06.05.2025 | 2,32 | 2,33 | 2,22 | 2,23 | -3,46% | 32.425,00 |
| 05.05.2025 | 2,34 | 2,34 | 2,28 | 2,31 | -0,43% | 33.682,00 |
| 02.05.2025 | 2,27 | 2,35 | 2,27 | 2,32 | 2,20% | 51.192,00 |
| 01.05.2025 | 2,33 | 2,34 | 2,27 | 2,27 | -2,16% | 20.311,00 |
| 30.04.2025 | 2,31 | 2,35 | 2,24 | 2,32 | -0,43% | 79.301,00 |
| 29.04.2025 | 2,23 | 2,35 | 2,23 | 2,33 | 4,02% | 38.693,00 |
| 28.04.2025 | 2,28 | 2,35 | 2,24 | 2,24 | -3,86% | 124.516,00 |
| 25.04.2025 | 2,31 | 2,34 | 2,28 | 2,33 | 1,30% | 20.814,00 |
| 24.04.2025 | 2,29 | 2,32 | 2,28 | 2,30 | -0,22% | 24.562,00 |
| 23.04.2025 | 2,30 | 2,31 | 2,27 | 2,31 | 0,66% | 15.148,00 |
| 22.04.2025 | 2,23 | 2,32 | 2,23 | 2,29 | 1,78% | 63.993,00 |
| 21.04.2025 | 2,16 | 2,28 | 2,13 | 2,25 | 4,65% | 55.559,00 |
| 17.04.2025 | 2,21 | 2,24 | 2,15 | 2,15 | -2,27% | 35.167,00 |
| 16.04.2025 | 2,24 | 2,24 | 2,14 | 2,20 | -1,35% | 22.994,00 |
| 15.04.2025 | 2,21 | 2,29 | 2,21 | 2,23 | -1,76% | 34.694,00 |
| 14.04.2025 | 2,20 | 2,30 | 2,20 | 2,27 | 7,58% | 118.026,00 |
| 11.04.2025 | 2,10 | 2,15 | 2,09 | 2,11 | -0,47% | 94.353,00 |
| 10.04.2025 | 2,11 | 2,13 | 2,01 | 2,12 | 0,00% | 53.680,00 |
| 09.04.2025 | 2,02 | 2,21 | 1,82 | 2,12 | 4,43% | 258.527,00 |
| 08.04.2025 | 2,16 | 2,26 | 2,03 | 2,03 | -2,87% | 102.158,00 |