5,122$
-4,44%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 5,39 | 5,44 | 5,08 | 5,12 | -4,56% | - |
| 26.08.2026 | 5,31 | 5,43 | 5,12 | 5,36 | 2,29% | 403.559,00 |
| 25.08.2026 | 4,80 | 5,25 | 4,80 | 5,24 | 8,94% | 641.502,00 |
| 24.08.2026 | 4,80 | 4,86 | 4,74 | 4,81 | 0,00% | 90.739,00 |
| 21.08.2026 | 4,81 | 4,88 | 4,75 | 4,81 | 0,42% | 126.130,00 |
| 20.08.2026 | 4,86 | 4,86 | 4,68 | 4,79 | 0,00% | 177.177,00 |
| 19.08.2026 | 4,83 | 4,94 | 4,70 | 4,79 | 0,00% | 363.166,00 |
| 18.08.2026 | 4,56 | 4,82 | 4,48 | 4,79 | 4,81% | 300.901,00 |
| 17.08.2026 | 4,47 | 4,60 | 4,44 | 4,57 | 2,01% | 223.942,00 |
| 14.08.2026 | 4,30 | 4,53 | 4,30 | 4,48 | 2,28% | 156.769,00 |
| 13.08.2026 | 4,35 | 4,45 | 4,30 | 4,38 | 2,58% | 152.016,00 |
| 12.08.2026 | 4,27 | 4,47 | 4,22 | 4,27 | 0,05% | 162.886,00 |
| 11.08.2026 | 4,21 | 4,35 | 4,16 | 4,27 | 1,38% | 164.148,00 |
| 10.08.2026 | 4,31 | 4,35 | 4,18 | 4,21 | -2,09% | 167.508,00 |
| 07.08.2026 | 4,30 | 4,38 | 4,28 | 4,30 | 0,23% | 110.557,00 |
| 06.08.2026 | 4,27 | 4,42 | 4,25 | 4,29 | -0,69% | 187.552,00 |
| 05.08.2026 | 4,48 | 4,52 | 4,31 | 4,32 | -2,96% | 162.435,00 |
| 04.08.2026 | 4,38 | 4,48 | 4,22 | 4,45 | 1,41% | 242.753,00 |
| 03.08.2026 | 4,11 | 4,40 | 4,06 | 4,39 | 7,86% | 282.518,00 |
| 31.07.2026 | 4,12 | 4,13 | 3,94 | 4,07 | -1,45% | 208.669,00 |
| 30.07.2026 | 3,99 | 4,14 | 3,98 | 4,13 | 4,03% | 150.186,00 |
| 29.07.2026 | 4,18 | 4,19 | 3,96 | 3,97 | -4,80% | 130.692,00 |
| 28.07.2026 | 4,16 | 4,18 | 4,06 | 4,17 | 0,48% | 112.704,00 |
| 27.07.2026 | 4,07 | 4,17 | 4,07 | 4,15 | 2,98% | 73.126,00 |
| 24.07.2026 | 4,18 | 4,18 | 3,96 | 4,03 | -3,31% | 134.462,00 |
| 23.07.2026 | 3,98 | 4,19 | 3,95 | 4,17 | 3,81% | 152.257,00 |
| 22.07.2026 | 4,01 | 4,09 | 4,00 | 4,02 | 0,12% | 161.588,00 |
| 21.07.2026 | 4,12 | 4,22 | 4,01 | 4,01 | -2,20% | 263.624,00 |
| 20.07.2026 | 4,04 | 4,13 | 4,04 | 4,10 | 1,74% | 91.979,00 |
| 17.07.2026 | 3,96 | 4,13 | 3,96 | 4,03 | -0,25% | 184.475,00 |
| 16.07.2026 | 4,06 | 4,27 | 4,00 | 4,04 | -0,52% | 144.469,00 |
| 15.07.2026 | 4,03 | 4,07 | 3,91 | 4,06 | 1,53% | 155.297,00 |
| 14.07.2026 | 3,99 | 4,11 | 3,92 | 4,00 | 1,24% | 140.208,00 |
| 13.07.2026 | 4,00 | 4,05 | 3,93 | 3,95 | -2,20% | 226.556,00 |
| 10.07.2026 | 4,18 | 4,22 | 4,04 | 4,04 | -3,23% | 226.908,00 |
| 09.07.2026 | 4,27 | 4,38 | 4,18 | 4,18 | -2,57% | 311.768,00 |
| 08.07.2026 | 4,29 | 4,42 | 4,27 | 4,29 | -0,35% | 200.726,00 |
| 07.07.2026 | 4,59 | 4,62 | 4,30 | 4,30 | -6,11% | 235.393,00 |
| 06.07.2026 | 4,65 | 4,73 | 4,52 | 4,58 | -0,43% | 281.072,00 |
| 02.07.2026 | 4,73 | 4,83 | 4,49 | 4,60 | -0,11% | 360.793,00 |
| 01.07.2026 | 4,75 | 4,81 | 4,26 | 4,61 | -3,86% | 1.022.042,00 |
| 30.06.2026 | 4,63 | 4,86 | 4,60 | 4,79 | 3,34% | 371.242,00 |
| 29.06.2026 | 4,66 | 4,70 | 4,37 | 4,64 | -0,75% | 370.955,00 |
| 26.06.2026 | 4,99 | 5,11 | 4,42 | 4,67 | -6,60% | 4.231.410,00 |
| 25.06.2026 | 4,30 | 5,19 | 4,30 | 5,00 | 16,55% | 1.198.852,00 |
| 24.06.2026 | 4,16 | 4,34 | 4,08 | 4,29 | 3,00% | 207.887,00 |
| 23.06.2026 | 3,97 | 4,20 | 3,96 | 4,17 | 4,13% | 366.117,00 |
| 22.06.2026 | 3,88 | 4,08 | 3,83 | 4,00 | 3,33% | 191.633,00 |
| 19.06.2026 | 3,88 | 3,88 | 3,87 | 3,87 | -0,23% | - |
| 18.06.2026 | 3,86 | 3,89 | 3,81 | 3,88 | 2,51% | 149.667,00 |
| 17.06.2026 | 3,81 | 3,92 | 3,77 | 3,79 | -0,13% | 237.809,00 |
| 16.06.2026 | 3,82 | 3,91 | 3,76 | 3,79 | -1,30% | 122.333,00 |
| 15.06.2026 | 3,87 | 3,92 | 3,82 | 3,84 | -0,78% | 136.023,00 |
| 12.06.2026 | 3,83 | 3,93 | 3,81 | 3,87 | 1,84% | 112.827,00 |
| 11.06.2026 | 3,74 | 3,86 | 3,70 | 3,80 | 2,65% | 159.055,00 |
| 10.06.2026 | 3,62 | 3,77 | 3,55 | 3,70 | 1,01% | 173.662,00 |
| 09.06.2026 | 3,66 | 3,75 | 3,58 | 3,67 | 0,69% | 217.215,00 |
| 08.06.2026 | 3,64 | 3,78 | 3,64 | 3,64 | -1,89% | 135.160,00 |
| 05.06.2026 | 3,81 | 3,81 | 3,65 | 3,71 | -2,62% | 99.765,00 |
| 04.06.2026 | 3,65 | 3,87 | 3,65 | 3,81 | 4,10% | 167.022,00 |
| 03.06.2026 | 3,60 | 3,77 | 3,60 | 3,66 | 1,53% | 363.518,00 |
| 02.06.2026 | 3,85 | 3,96 | 3,58 | 3,61 | -7,33% | 395.150,00 |
| 01.06.2026 | 3,93 | 4,02 | 3,80 | 3,89 | -2,02% | 176.817,00 |
| 29.05.2026 | 3,96 | 4,05 | 3,90 | 3,97 | 0,25% | 122.063,00 |
| 28.05.2026 | 3,94 | 4,06 | 3,80 | 3,96 | -0,50% | 326.548,00 |
| 27.05.2026 | 3,94 | 4,14 | 3,90 | 3,98 | -1,49% | 133.818,00 |
| 26.05.2026 | 4,00 | 4,15 | 3,87 | 4,04 | 1,25% | 312.942,00 |
| 22.05.2026 | 4,40 | 4,40 | 3,98 | 3,99 | -8,90% | 155.576,00 |
| 21.05.2026 | 4,29 | 4,43 | 4,18 | 4,38 | 2,34% | 82.355,00 |
| 20.05.2026 | 4,25 | 4,35 | 4,18 | 4,28 | -1,38% | 149.326,00 |
| 19.05.2026 | 4,26 | 4,42 | 4,06 | 4,34 | 1,17% | 285.954,00 |
| 18.05.2026 | 4,63 | 4,69 | 4,21 | 4,29 | -7,54% | 380.503,00 |
| 15.05.2026 | 4,60 | 4,75 | 4,53 | 4,64 | -1,90% | 175.416,00 |
| 14.05.2026 | 4,60 | 4,75 | 4,49 | 4,73 | 3,96% | 118.023,00 |
| 13.05.2026 | 4,45 | 4,63 | 4,45 | 4,55 | 2,25% | 183.573,00 |
| 12.05.2026 | 4,62 | 4,62 | 4,35 | 4,45 | -3,89% | 156.420,00 |
| 11.05.2026 | 4,25 | 5,01 | 4,23 | 4,63 | 13,20% | 607.167,00 |
| 08.05.2026 | 3,93 | 4,10 | 3,91 | 4,09 | 4,34% | 258.459,00 |
| 07.05.2026 | 3,93 | 3,93 | 3,83 | 3,92 | -0,25% | 103.162,00 |
| 06.05.2026 | 4,00 | 4,00 | 3,84 | 3,93 | -1,26% | 136.278,00 |
| 05.05.2026 | 4,00 | 4,00 | 3,87 | 3,98 | 1,40% | 137.619,00 |
| 04.05.2026 | 3,97 | 4,02 | 3,91 | 3,93 | -1,38% | 100.185,00 |
| 01.05.2026 | 3,90 | 4,00 | 3,87 | 3,98 | 2,58% | 107.982,00 |
| 30.04.2026 | 3,86 | 3,92 | 3,85 | 3,88 | 0,96% | 112.697,00 |
| 29.04.2026 | 4,03 | 4,03 | 3,83 | 3,84 | -4,64% | 165.714,00 |
| 28.04.2026 | 4,09 | 4,22 | 3,99 | 4,03 | -1,95% | 227.783,00 |
| 27.04.2026 | 3,85 | 4,20 | 3,84 | 4,11 | 6,75% | 428.072,00 |
| 24.04.2026 | 3,84 | 3,88 | 3,77 | 3,85 | 0,00% | 60.025,00 |
| 23.04.2026 | 3,89 | 3,90 | 3,81 | 3,85 | -1,53% | 95.007,00 |
| 22.04.2026 | 3,86 | 3,94 | 3,86 | 3,91 | 1,30% | 98.097,00 |
| 21.04.2026 | 3,83 | 3,94 | 3,80 | 3,86 | 0,52% | 138.038,00 |
| 20.04.2026 | 3,85 | 3,85 | 3,66 | 3,84 | -1,03% | 155.406,00 |
| 17.04.2026 | 3,82 | 3,96 | 3,82 | 3,88 | 0,26% | 87.745,00 |
| 16.04.2026 | 3,78 | 3,89 | 3,75 | 3,87 | 1,31% | 88.787,00 |
| 15.04.2026 | 3,81 | 3,91 | 3,73 | 3,82 | 0,53% | 103.860,00 |
| 14.04.2026 | 3,81 | 3,91 | 3,70 | 3,80 | 0,26% | 180.491,00 |
| 13.04.2026 | 3,52 | 3,79 | 3,50 | 3,79 | 7,37% | 165.761,00 |
| 10.04.2026 | 3,52 | 3,55 | 3,47 | 3,53 | 0,00% | 55.699,00 |
| 09.04.2026 | 3,45 | 3,53 | 3,41 | 3,53 | 1,15% | 85.771,00 |
| 08.04.2026 | 3,51 | 3,54 | 3,43 | 3,49 | -1,13% | 82.745,00 |