3,096€
-1,79%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 3,16 | 3,16 | 3,10 | 3,11 | -1,36% | - |
| 16.01.2026 | 3,15 | 3,25 | 2,91 | 3,15 | -1,64% | - |
| 15.01.2026 | 3,13 | 3,26 | 3,07 | 3,21 | 3,02% | - |
| 14.01.2026 | 2,97 | 3,14 | 2,90 | 3,11 | 5,12% | - |
| 13.01.2026 | 2,97 | 3,01 | 2,91 | 2,96 | 0,02% | - |
| 12.01.2026 | 2,97 | 2,99 | 2,87 | 2,96 | 0,22% | - |
| 09.01.2026 | 2,98 | 3,07 | 2,75 | 2,95 | 1,83% | - |
| 08.01.2026 | 2,80 | 2,92 | 2,72 | 2,90 | 3,79% | - |
| 07.01.2026 | 2,64 | 2,82 | 2,60 | 2,79 | 7,65% | - |
| 06.01.2026 | 2,54 | 2,60 | 2,51 | 2,60 | 3,47% | 120,00 |
| 05.01.2026 | 2,48 | 2,52 | 2,46 | 2,51 | -0,26% | - |
| 02.01.2026 | 2,46 | 2,51 | 2,38 | 2,51 | 2,19% | - |
| 30.12.2025 | 2,46 | 2,47 | 2,46 | 2,46 | -0,04% | - |
| 29.12.2025 | 2,51 | 2,55 | 2,46 | 2,46 | -2,28% | - |
| 23.12.2025 | 2,52 | 2,53 | 2,45 | 2,52 | -0,40% | - |
| 22.12.2025 | 2,48 | 2,56 | 2,44 | 2,53 | 2,99% | - |
| 19.12.2025 | 2,54 | 2,57 | 2,43 | 2,46 | -4,08% | - |
| 18.12.2025 | 2,62 | 2,62 | 2,55 | 2,56 | -1,27% | - |
| 17.12.2025 | 2,63 | 2,71 | 2,57 | 2,59 | -2,28% | - |
| 16.12.2025 | 2,62 | 2,67 | 2,59 | 2,65 | 1,41% | - |
| 15.12.2025 | 2,63 | 2,75 | 2,59 | 2,62 | -1,04% | - |
| 12.12.2025 | 2,59 | 2,65 | 2,57 | 2,64 | 2,80% | 2.000,00 |
| 11.12.2025 | 2,48 | 2,65 | 2,45 | 2,57 | 4,47% | 231,00 |
| 10.12.2025 | 2,33 | 2,47 | 2,26 | 2,46 | 5,08% | - |
| 09.12.2025 | 2,32 | 2,38 | 2,29 | 2,34 | 2,31% | - |
| 08.12.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -2,12% | - |
| 05.12.2025 | 2,34 | 2,34 | 2,33 | 2,34 | -0,15% | - |
| 04.12.2025 | 2,34 | 2,36 | 2,30 | 2,34 | -0,19% | - |
| 03.12.2025 | 2,36 | 2,37 | 2,34 | 2,35 | 0,30% | - |
| 02.12.2025 | 2,36 | 2,44 | 2,31 | 2,34 | -1,99% | - |
| 01.12.2025 | 2,47 | 2,47 | 2,31 | 2,39 | -3,36% | - |
| 28.11.2025 | 2,47 | 2,49 | 2,40 | 2,47 | 0,06% | - |
| 27.11.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -0,48% | - |
| 26.11.2025 | 2,49 | 2,54 | 2,42 | 2,48 | 2,41% | - |
| 25.11.2025 | 2,23 | 2,44 | 2,19 | 2,42 | 9,07% | - |
| 24.11.2025 | 2,25 | 2,29 | 2,18 | 2,22 | 5,74% | - |
| 21.11.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -3,76% | - |
| 20.11.2025 | 2,16 | 2,19 | 2,14 | 2,18 | 0,05% | - |
| 19.11.2025 | 2,16 | 2,28 | 2,12 | 2,18 | 1,70% | - |
| 18.11.2025 | 1,99 | 2,16 | 1,99 | 2,15 | 8,36% | - |
| 17.11.2025 | 2,01 | 2,08 | 1,97 | 1,98 | -3,63% | - |
| 14.11.2025 | 2,05 | 2,08 | 2,01 | 2,05 | -1,58% | - |
| 13.11.2025 | 2,14 | 2,16 | 2,08 | 2,09 | 1,46% | - |
| 12.11.2025 | 2,09 | 2,11 | 2,05 | 2,06 | -0,77% | - |
| 11.11.2025 | 1,98 | 2,08 | 1,92 | 2,07 | 5,79% | - |
| 10.11.2025 | 1,90 | 1,98 | 1,89 | 1,96 | 4,03% | - |
| 07.11.2025 | 1,91 | 1,92 | 1,83 | 1,88 | -1,75% | - |
| 06.11.2025 | 1,94 | 1,96 | 1,88 | 1,92 | -1,06% | - |
| 05.11.2025 | 1,99 | 2,00 | 1,93 | 1,94 | -5,07% | - |
| 04.11.2025 | 2,04 | 2,05 | 2,01 | 2,04 | -0,73% | - |
| 03.11.2025 | 2,10 | 2,10 | 2,05 | 2,06 | 3,34% | - |
| 31.10.2025 | 2,11 | 2,11 | 1,97 | 1,99 | -2,86% | - |
| 30.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,76% | - |
| 29.10.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,79% | - |
| 28.10.2025 | 2,08 | 2,08 | 2,01 | 2,03 | -0,90% | - |
| 27.10.2025 | 2,07 | 2,09 | 2,03 | 2,05 | -0,53% | - |
| 24.10.2025 | 2,03 | 2,08 | 2,00 | 2,06 | -1,34% | - |
| 23.10.2025 | 1,97 | 2,11 | 1,95 | 2,09 | 3,60% | - |
| 22.10.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 2,13% | - |
| 21.10.2025 | 1,98 | 1,98 | 1,91 | 1,97 | -0,35% | - |
| 20.10.2025 | 1,91 | 1,99 | 1,88 | 1,98 | 2,43% | - |
| 17.10.2025 | 1,93 | 1,95 | 1,87 | 1,93 | -0,21% | - |
| 16.10.2025 | 1,95 | 1,97 | 1,91 | 1,94 | -4,98% | - |
| 15.10.2025 | 2,04 | 2,08 | 2,02 | 2,04 | -0,02% | - |
| 14.10.2025 | 2,08 | 2,12 | 1,99 | 2,04 | -0,71% | - |
| 13.10.2025 | 2,08 | 2,11 | 2,04 | 2,05 | 0,00% | - |
| 10.10.2025 | 2,05 | 2,07 | 2,03 | 2,05 | 0,10% | - |
| 09.10.2025 | 2,05 | 2,09 | 2,03 | 2,05 | 0,37% | - |
| 08.10.2025 | 2,12 | 2,14 | 2,01 | 2,04 | -2,55% | - |
| 07.10.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 0,72% | - |
| 06.10.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -3,97% | - |
| 03.10.2025 | 2,15 | 2,19 | 2,12 | 2,17 | 3,44% | - |
| 02.10.2025 | 2,19 | 2,21 | 2,09 | 2,10 | -4,71% | - |
| 01.10.2025 | 2,23 | 2,30 | 2,19 | 2,20 | -1,17% | - |
| 30.09.2025 | 2,31 | 2,31 | 2,17 | 2,23 | 1,99% | - |
| 29.09.2025 | 2,06 | 2,19 | 2,03 | 2,18 | 6,65% | - |
| 26.09.2025 | 2,04 | 2,07 | 2,02 | 2,05 | 0,37% | - |
| 25.09.2025 | 2,04 | 2,05 | 1,94 | 2,04 | -0,92% | - |
| 24.09.2025 | 2,09 | 2,17 | 2,06 | 2,06 | -2,16% | 5.000,00 |
| 23.09.2025 | 2,10 | 2,10 | 2,04 | 2,10 | 2,21% | - |
| 22.09.2025 | 2,00 | 2,09 | 1,98 | 2,06 | 0,27% | - |
| 19.09.2025 | 2,07 | 2,11 | 2,03 | 2,05 | 1,01% | - |
| 18.09.2025 | 1,92 | 2,03 | 1,88 | 2,03 | 6,14% | - |
| 17.09.2025 | 1,94 | 2,01 | 1,88 | 1,91 | -3,02% | 5.000,00 |
| 16.09.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 1,15% | - |
| 15.09.2025 | 2,06 | 2,06 | 1,95 | 1,95 | -5,22% | - |
| 12.09.2025 | 2,07 | 2,08 | 2,02 | 2,06 | 3,24% | - |
| 11.09.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 1,12% | - |
| 10.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,21% | - |
| 09.09.2025 | 1,95 | 1,96 | 1,88 | 1,95 | 2,42% | - |
| 08.09.2025 | 1,90 | 1,95 | 1,90 | 1,90 | 0,11% | - |
| 05.09.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,52% | - |
| 04.09.2025 | 1,89 | 1,94 | 1,86 | 1,91 | 0,98% | - |
| 03.09.2025 | 1,86 | 1,93 | 1,84 | 1,89 | 1,78% | - |
| 02.09.2025 | 1,88 | 1,89 | 1,83 | 1,86 | -1,09% | - |
| 01.09.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,13% | - |
| 29.08.2025 | 1,88 | 1,89 | 1,85 | 1,88 | 0,11% | - |
| 28.08.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -1,11% | - |
| 27.08.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 3,86% | - |
| 26.08.2025 | 1,87 | 1,89 | 1,82 | 1,83 | -2,35% | - |