2,290€
-1,76%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -1,76% | - |
| 14.01.2025 | 2,30 | 2,38 | 2,26 | 2,33 | 1,15% | - |
| 13.01.2025 | 2,33 | 2,34 | 2,27 | 2,30 | -1,03% | - |
| 10.01.2025 | 2,31 | 2,35 | 2,31 | 2,33 | 0,65% | - |
| 09.01.2025 | 2,31 | 2,32 | 2,31 | 2,31 | 0,09% | - |
| 08.01.2025 | 2,38 | 2,38 | 2,30 | 2,31 | -3,06% | - |
| 07.01.2025 | 2,40 | 2,40 | 2,32 | 2,38 | -0,60% | - |
| 06.01.2025 | 2,34 | 2,43 | 2,29 | 2,40 | 0,71% | - |
| 03.01.2025 | 2,34 | 2,44 | 2,33 | 2,38 | 1,66% | - |
| 02.01.2025 | 2,29 | 2,39 | 2,29 | 2,34 | 3,44% | - |
| 30.12.2024 | 2,28 | 2,31 | 2,25 | 2,27 | 0,20% | - |
| 27.12.2024 | 2,28 | 2,33 | 2,24 | 2,26 | -0,94% | - |
| 23.12.2024 | 2,33 | 2,33 | 2,25 | 2,28 | -1,98% | 250,00 |
| 20.12.2024 | 2,40 | 2,40 | 2,28 | 2,33 | -2,86% | - |
| 19.12.2024 | 2,42 | 2,42 | 2,27 | 2,40 | -0,79% | 60,00 |
| 18.12.2024 | 2,25 | 2,42 | 2,23 | 2,42 | 7,59% | - |
| 17.12.2024 | 2,27 | 2,29 | 2,20 | 2,25 | -1,08% | - |
| 16.12.2024 | 2,36 | 2,39 | 2,26 | 2,27 | -3,94% | - |
| 13.12.2024 | 2,38 | 2,38 | 2,34 | 2,36 | -0,53% | 1.250,00 |
| 12.12.2024 | 2,34 | 2,39 | 2,33 | 2,38 | 1,50% | - |
| 11.12.2024 | 2,40 | 2,41 | 2,34 | 2,34 | -2,44% | - |
| 10.12.2024 | 2,38 | 2,43 | 2,34 | 2,40 | 0,59% | - |
| 09.12.2024 | 2,27 | 2,39 | 2,23 | 2,38 | 5,16% | - |
| 06.12.2024 | 2,38 | 2,40 | 2,25 | 2,27 | -4,61% | - |
| 05.12.2024 | 2,39 | 2,46 | 2,36 | 2,38 | -0,63% | - |
| 04.12.2024 | 2,35 | 2,53 | 2,33 | 2,39 | 1,98% | - |
| 03.12.2024 | 2,35 | 2,52 | 2,31 | 2,35 | -0,11% | - |
| 02.12.2024 | 2,24 | 2,38 | 2,24 | 2,35 | 4,63% | - |
| 29.11.2024 | 2,25 | 2,27 | 2,23 | 2,24 | -0,11% | 2.600,00 |
| 28.11.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,36% | 4.700,00 |
| 27.11.2024 | 2,27 | 2,29 | 2,20 | 2,24 | -1,45% | - |
| 26.11.2024 | 2,24 | 2,32 | 2,20 | 2,27 | 1,20% | - |
| 25.11.2024 | 2,23 | 2,27 | 2,20 | 2,24 | 0,79% | - |
| 22.11.2024 | 2,20 | 2,29 | 2,20 | 2,23 | 1,30% | - |
| 21.11.2024 | 2,15 | 2,25 | 2,13 | 2,20 | 2,28% | - |
| 20.11.2024 | 2,16 | 2,18 | 2,14 | 2,15 | -0,56% | - |
| 19.11.2024 | 2,05 | 2,19 | 2,05 | 2,16 | 5,26% | - |
| 18.11.2024 | 2,11 | 2,18 | 2,02 | 2,05 | -2,84% | - |
| 15.11.2024 | 2,23 | 2,23 | 2,11 | 2,11 | -5,01% | - |
| 14.11.2024 | 2,20 | 2,24 | 2,18 | 2,23 | 1,07% | - |
| 13.11.2024 | 2,21 | 2,22 | 2,12 | 2,20 | -0,29% | - |
| 12.11.2024 | 2,17 | 2,21 | 2,12 | 2,21 | 1,61% | - |
| 11.11.2024 | 2,13 | 2,26 | 2,13 | 2,17 | 1,92% | - |
| 08.11.2024 | 2,20 | 2,23 | 2,12 | 2,13 | -3,05% | - |
| 07.11.2024 | 2,18 | 2,23 | 2,10 | 2,20 | 0,66% | - |
| 06.11.2024 | 2,15 | 2,26 | 2,15 | 2,18 | 1,79% | 1.000,00 |
| 05.11.2024 | 2,19 | 2,20 | 2,15 | 2,15 | -2,14% | - |
| 04.11.2024 | 2,14 | 2,22 | 2,11 | 2,19 | 2,40% | - |
| 01.11.2024 | 2,19 | 2,20 | 2,09 | 2,14 | -2,08% | - |
| 31.10.2024 | 2,20 | 2,22 | 2,17 | 2,19 | -0,77% | - |
| 30.10.2024 | 2,13 | 2,22 | 2,12 | 2,20 | 3,64% | - |
| 29.10.2024 | 2,16 | 2,18 | 2,09 | 2,13 | -1,57% | - |
| 28.10.2024 | 2,19 | 2,20 | 2,12 | 2,16 | -1,37% | - |
| 25.10.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 0,71% | 50,00 |
| 24.10.2024 | 2,21 | 2,22 | 2,18 | 2,18 | -1,65% | - |
| 23.10.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 0,96% | - |
| 22.10.2024 | 2,17 | 2,19 | 2,15 | 2,19 | 1,01% | - |
| 21.10.2024 | 2,13 | 2,19 | 2,13 | 2,17 | 1,78% | - |
| 18.10.2024 | 2,21 | 2,22 | 2,12 | 2,13 | -3,66% | - |
| 17.10.2024 | 2,24 | 2,25 | 2,18 | 2,21 | -1,18% | - |
| 16.10.2024 | 2,16 | 2,26 | 2,15 | 2,24 | 3,47% | - |
| 15.10.2024 | 2,20 | 2,20 | 2,09 | 2,16 | -1,53% | - |
| 14.10.2024 | 2,17 | 2,21 | 2,16 | 2,20 | 1,10% | - |
| 11.10.2024 | 2,17 | 2,19 | 2,14 | 2,17 | 0,00% | - |
| 10.10.2024 | 2,19 | 2,20 | 2,15 | 2,17 | -0,78% | - |
| 09.10.2024 | 2,12 | 2,21 | 2,11 | 2,19 | 3,40% | - |
| 08.10.2024 | 2,19 | 2,20 | 2,12 | 2,12 | -3,38% | - |
| 07.10.2024 | 2,15 | 2,22 | 2,11 | 2,19 | 1,91% | - |
| 04.10.2024 | 2,17 | 2,20 | 2,15 | 2,15 | -1,04% | - |
| 03.10.2024 | 2,17 | 2,24 | 2,10 | 2,17 | 0,25% | - |
| 02.10.2024 | 2,17 | 2,19 | 2,13 | 2,17 | -0,23% | - |
| 01.10.2024 | 2,20 | 2,20 | 2,09 | 2,17 | -1,07% | - |
| 30.09.2024 | 2,23 | 2,27 | 2,19 | 2,20 | -1,35% | - |
| 27.09.2024 | 2,15 | 2,27 | 2,15 | 2,23 | 3,46% | - |
| 26.09.2024 | 2,15 | 2,21 | 2,15 | 2,15 | -0,05% | - |
| 25.09.2024 | 2,11 | 2,17 | 2,05 | 2,15 | 2,16% | - |
| 24.09.2024 | 2,10 | 2,18 | 2,09 | 2,11 | 0,29% | - |
| 23.09.2024 | 2,08 | 2,17 | 2,07 | 2,10 | 1,08% | - |
| 20.09.2024 | 2,21 | 2,25 | 2,06 | 2,08 | -5,89% | - |
| 19.09.2024 | 2,18 | 2,26 | 2,18 | 2,21 | 1,10% | - |
| 18.09.2024 | 2,26 | 2,28 | 2,18 | 2,18 | -3,45% | - |
| 17.09.2024 | 2,23 | 2,28 | 2,17 | 2,26 | 1,32% | - |
| 16.09.2024 | 2,24 | 2,25 | 2,19 | 2,23 | -0,45% | - |
| 13.09.2024 | 2,14 | 2,47 | 2,12 | 2,24 | 4,98% | 50,00 |
| 12.09.2024 | 2,16 | 2,19 | 2,08 | 2,14 | -1,29% | - |
| 11.09.2024 | 2,17 | 2,25 | 2,14 | 2,16 | -0,32% | - |
| 10.09.2024 | 2,19 | 2,19 | 2,13 | 2,17 | -0,73% | - |
| 09.09.2024 | 2,12 | 2,21 | 2,08 | 2,19 | 2,99% | - |
| 06.09.2024 | 2,08 | 2,16 | 2,06 | 2,12 | 2,31% | - |
| 05.09.2024 | 2,15 | 2,19 | 2,08 | 2,08 | -3,55% | - |
| 04.09.2024 | 2,18 | 2,32 | 2,15 | 2,15 | -1,19% | - |
| 03.09.2024 | 2,16 | 2,22 | 2,14 | 2,18 | 0,90% | - |
| 02.09.2024 | 2,16 | 2,16 | 2,15 | 2,16 | 0,02% | - |
| 30.08.2024 | 2,16 | 2,17 | 2,14 | 2,16 | -0,18% | - |
| 29.08.2024 | 2,16 | 2,17 | 2,10 | 2,16 | 0,35% | - |
| 28.08.2024 | 2,14 | 2,17 | 2,12 | 2,16 | 0,61% | - |
| 27.08.2024 | 2,22 | 2,22 | 2,11 | 2,14 | -3,51% | - |
| 26.08.2024 | 2,21 | 2,33 | 2,21 | 2,22 | 0,38% | - |
| 23.08.2024 | 2,23 | 2,31 | 2,20 | 2,21 | -0,79% | - |
| 22.08.2024 | 2,22 | 2,27 | 2,18 | 2,23 | 0,45% | - |