2,234$
-4,34%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 2,36 | 2,37 | 2,34 | 2,35 | -1,47% | 36.945,00 |
| 04.11.2024 | 2,33 | 2,42 | 2,32 | 2,39 | 2,80% | 90.990,00 |
| 01.11.2024 | 2,37 | 2,39 | 2,32 | 2,32 | -2,52% | 31.567,00 |
| 31.10.2024 | 2,39 | 2,40 | 2,36 | 2,38 | -1,24% | 45.546,00 |
| 30.10.2024 | 2,31 | 2,41 | 2,31 | 2,41 | 5,24% | 84.694,00 |
| 29.10.2024 | 2,31 | 2,34 | 2,25 | 2,29 | -1,29% | 107.077,00 |
| 28.10.2024 | 2,36 | 2,38 | 2,29 | 2,32 | -1,90% | 177.040,00 |
| 25.10.2024 | 2,37 | 2,37 | 2,35 | 2,37 | 0,21% | 45.456,00 |
| 24.10.2024 | 2,38 | 2,38 | 2,35 | 2,36 | -0,84% | 24.062,00 |
| 23.10.2024 | 2,37 | 2,40 | 2,35 | 2,38 | 0,42% | 44.726,00 |
| 22.10.2024 | 2,32 | 2,37 | 2,32 | 2,37 | 1,07% | 59.368,00 |
| 21.10.2024 | 2,30 | 2,37 | 2,30 | 2,35 | 1,30% | 105.024,00 |
| 18.10.2024 | 2,40 | 2,40 | 2,31 | 2,32 | -3,54% | 35.997,00 |
| 17.10.2024 | 2,42 | 2,43 | 2,37 | 2,40 | -1,23% | 25.176,00 |
| 16.10.2024 | 2,39 | 2,46 | 2,32 | 2,43 | 3,18% | 70.389,00 |
| 15.10.2024 | 2,38 | 2,40 | 2,27 | 2,36 | -1,38% | 207.455,00 |
| 14.10.2024 | 2,38 | 2,41 | 2,36 | 2,39 | 0,34% | 66.159,00 |
| 11.10.2024 | 2,38 | 2,38 | 2,34 | 2,38 | 0,21% | 81.257,00 |
| 10.10.2024 | 2,36 | 2,38 | 2,35 | 2,38 | -1,04% | 35.386,00 |
| 09.10.2024 | 2,33 | 2,42 | 2,30 | 2,40 | 3,45% | 105.275,00 |
| 08.10.2024 | 2,39 | 2,41 | 2,32 | 2,32 | -3,53% | 66.008,00 |
| 07.10.2024 | 2,33 | 2,43 | 2,33 | 2,41 | 2,34% | 106.971,00 |
| 04.10.2024 | 2,41 | 2,41 | 2,35 | 2,35 | -2,29% | 77.570,00 |
| 03.10.2024 | 2,36 | 2,42 | 2,35 | 2,41 | 0,63% | 67.974,00 |
| 02.10.2024 | 2,40 | 2,42 | 2,36 | 2,39 | -0,62% | 47.227,00 |
| 01.10.2024 | 2,42 | 2,42 | 2,35 | 2,41 | -1,43% | 106.775,00 |
| 30.09.2024 | 2,47 | 2,54 | 2,44 | 2,44 | -1,61% | 102.940,00 |
| 27.09.2024 | 2,39 | 2,55 | 2,39 | 2,48 | 3,33% | 92.324,00 |
| 26.09.2024 | 2,43 | 2,44 | 2,40 | 2,40 | 0,42% | 61.361,00 |
| 25.09.2024 | 2,35 | 2,42 | 2,35 | 2,39 | 1,70% | 94.914,00 |
| 24.09.2024 | 2,35 | 2,43 | 2,35 | 2,35 | 1,08% | 107.960,00 |
| 23.09.2024 | 2,35 | 2,39 | 2,32 | 2,33 | 0,65% | 87.949,00 |
| 20.09.2024 | 2,45 | 2,48 | 2,28 | 2,31 | -6,48% | 122.707,00 |
| 19.09.2024 | 2,45 | 2,52 | 2,45 | 2,47 | 2,07% | 56.275,00 |
| 18.09.2024 | 2,49 | 2,54 | 2,42 | 2,42 | -3,59% | 102.797,00 |
| 17.09.2024 | 2,46 | 2,53 | 2,46 | 2,51 | 1,21% | 92.711,00 |
| 16.09.2024 | 2,46 | 2,51 | 2,45 | 2,48 | -0,40% | 61.115,00 |
| 13.09.2024 | 2,37 | 2,75 | 2,37 | 2,49 | 5,51% | 193.416,00 |
| 12.09.2024 | 2,39 | 2,42 | 2,30 | 2,36 | -1,05% | 158.874,00 |
| 11.09.2024 | 2,37 | 2,48 | 2,37 | 2,39 | -0,63% | 104.020,00 |
| 10.09.2024 | 2,38 | 2,41 | 2,35 | 2,40 | -0,41% | 75.197,00 |
| 09.09.2024 | 2,32 | 2,45 | 2,32 | 2,41 | 2,55% | 73.939,00 |
| 06.09.2024 | 2,32 | 2,41 | 2,32 | 2,35 | 2,17% | 82.306,00 |
| 05.09.2024 | 2,43 | 2,43 | 2,30 | 2,30 | -3,36% | 24.673,00 |
| 04.09.2024 | 2,38 | 2,42 | 2,38 | 2,38 | -1,24% | 41.848,00 |
| 03.09.2024 | 2,38 | 2,44 | 2,36 | 2,41 | 0,84% | 257.094,00 |
| 30.08.2024 | 2,38 | 2,40 | 2,36 | 2,39 | -0,42% | 65.010,00 |
| 29.08.2024 | 2,38 | 2,40 | 2,37 | 2,40 | 0,00% | 58.924,00 |
| 28.08.2024 | 2,40 | 2,41 | 2,36 | 2,40 | 0,42% | 189.693,00 |
| 27.08.2024 | 2,47 | 2,47 | 2,33 | 2,39 | -3,43% | 162.149,00 |
| 26.08.2024 | 2,51 | 2,53 | 2,47 | 2,48 | -0,20% | 72.570,00 |
| 23.08.2024 | 2,50 | 2,59 | 2,47 | 2,48 | 0,20% | 67.439,00 |
| 22.08.2024 | 2,46 | 2,52 | 2,46 | 2,48 | 0,20% | 76.966,00 |
| 21.08.2024 | 2,38 | 2,52 | 2,37 | 2,47 | 2,92% | 191.261,00 |
| 20.08.2024 | 2,37 | 2,43 | 2,36 | 2,40 | 1,27% | 93.697,00 |
| 19.08.2024 | 2,34 | 2,44 | 2,31 | 2,37 | 1,28% | 119.862,00 |
| 16.08.2024 | 2,34 | 2,48 | 2,32 | 2,34 | -0,43% | 296.055,00 |
| 15.08.2024 | 2,40 | 2,40 | 2,28 | 2,35 | 4,91% | 120.112,00 |
| 14.08.2024 | 2,34 | 2,43 | 2,23 | 2,24 | -5,08% | 152.497,00 |
| 13.08.2024 | 2,35 | 2,43 | 2,30 | 2,36 | 1,72% | 62.256,00 |
| 12.08.2024 | 2,26 | 2,43 | 2,26 | 2,32 | -0,85% | 87.597,00 |
| 09.08.2024 | 2,34 | 2,39 | 2,31 | 2,34 | -1,27% | 60.347,00 |
| 08.08.2024 | 2,27 | 2,40 | 2,22 | 2,37 | 7,24% | 119.348,00 |
| 07.08.2024 | 2,35 | 2,35 | 2,21 | 2,21 | -5,56% | 85.775,00 |
| 06.08.2024 | 2,22 | 2,35 | 2,21 | 2,34 | 5,64% | 67.631,00 |
| 05.08.2024 | 2,13 | 2,33 | 2,10 | 2,22 | -5,34% | 204.099,00 |
| 02.08.2024 | 2,35 | 2,40 | 2,28 | 2,34 | -1,27% | 149.009,00 |
| 01.08.2024 | 2,46 | 2,52 | 2,37 | 2,37 | -7,06% | 142.623,00 |
| 31.07.2024 | 2,45 | 2,60 | 2,41 | 2,55 | 4,94% | 105.060,00 |
| 30.07.2024 | 2,51 | 2,52 | 2,35 | 2,43 | -3,57% | 133.923,00 |
| 29.07.2024 | 2,55 | 2,59 | 2,51 | 2,52 | -3,08% | 84.897,00 |
| 26.07.2024 | 2,55 | 2,61 | 2,55 | 2,60 | 2,36% | 56.446,00 |
| 25.07.2024 | 2,59 | 2,64 | 2,52 | 2,54 | -1,55% | 84.357,00 |
| 24.07.2024 | 2,61 | 2,67 | 2,56 | 2,58 | -1,90% | 106.976,00 |
| 23.07.2024 | 2,59 | 2,66 | 2,59 | 2,63 | 1,54% | 97.780,00 |
| 22.07.2024 | 2,55 | 2,60 | 2,53 | 2,59 | 1,57% | 40.974,00 |
| 19.07.2024 | 2,50 | 2,58 | 2,50 | 2,55 | 1,19% | 36.120,00 |
| 18.07.2024 | 2,54 | 2,59 | 2,51 | 2,52 | -1,56% | 85.785,00 |
| 17.07.2024 | 2,53 | 2,60 | 2,52 | 2,56 | 0,00% | 68.203,00 |
| 16.07.2024 | 2,54 | 2,60 | 2,54 | 2,56 | 0,83% | 101.947,00 |
| 15.07.2024 | 2,51 | 2,60 | 2,51 | 2,54 | 0,75% | 85.084,00 |
| 12.07.2024 | 2,51 | 2,58 | 2,50 | 2,52 | 1,20% | 106.988,00 |
| 11.07.2024 | 2,53 | 2,56 | 2,47 | 2,49 | 0,00% | 77.420,00 |
| 10.07.2024 | 2,49 | 2,50 | 2,45 | 2,49 | -0,40% | 56.104,00 |
| 09.07.2024 | 2,52 | 2,53 | 2,41 | 2,50 | -0,79% | 111.284,00 |
| 08.07.2024 | 2,56 | 2,62 | 2,50 | 2,52 | -1,56% | 114.152,00 |
| 05.07.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | 74.575,00 |
| 03.07.2024 | 2,56 | 2,65 | 2,52 | 2,54 | -1,36% | 50.481,00 |
| 02.07.2024 | 2,57 | 2,59 | 2,57 | 2,58 | 0,59% | 81.427,00 |
| 01.07.2024 | 2,56 | 2,63 | 2,52 | 2,56 | -0,39% | 131.941,00 |
| 28.06.2024 | 2,67 | 2,72 | 2,55 | 2,57 | -4,10% | 93.789,00 |
| 27.06.2024 | 2,53 | 2,70 | 2,50 | 2,68 | 4,28% | 231.937,00 |