3,773€
2,51%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,69 | 3,75 | 3,60 | 3,73 | 1,43% | - |
| 20.05.2026 | 3,73 | 3,74 | 3,68 | 3,68 | -2,58% | - |
| 19.05.2026 | 3,68 | 3,79 | 3,50 | 3,78 | 1,55% | - |
| 18.05.2026 | 4,00 | 4,06 | 3,65 | 3,72 | -6,94% | - |
| 15.05.2026 | 4,02 | 4,09 | 3,90 | 4,00 | -1,30% | - |
| 14.05.2026 | 3,91 | 4,10 | 3,84 | 4,05 | 4,18% | 1.100,00 |
| 13.05.2026 | 3,79 | 3,91 | 3,79 | 3,89 | 4,01% | - |
| 12.05.2026 | 3,93 | 3,98 | 3,71 | 3,74 | -5,14% | - |
| 11.05.2026 | 3,42 | 4,25 | 3,42 | 3,94 | 18,14% | - |
| 08.05.2026 | 3,33 | 3,38 | 3,33 | 3,34 | 0,00% | - |
| 07.05.2026 | 3,34 | 3,35 | 3,33 | 3,34 | -1,84% | - |
| 06.05.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,29% | - |
| 05.05.2026 | 3,38 | 3,43 | 3,36 | 3,41 | 1,79% | - |
| 04.05.2026 | 3,31 | 3,40 | 3,31 | 3,35 | 0,75% | - |
| 30.04.2026 | 3,30 | 3,35 | 3,25 | 3,32 | -3,56% | - |
| 29.04.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 0,22% | - |
| 28.04.2026 | 3,51 | 3,52 | 3,40 | 3,44 | -1,79% | - |
| 27.04.2026 | 3,28 | 3,58 | 3,25 | 3,50 | 7,03% | - |
| 24.04.2026 | 3,28 | 3,32 | 3,23 | 3,27 | -0,91% | - |
| 23.04.2026 | 3,31 | 3,34 | 3,25 | 3,30 | 0,38% | - |
| 22.04.2026 | 3,29 | 3,30 | 3,29 | 3,29 | 0,77% | - |
| 21.04.2026 | 3,26 | 3,31 | 3,26 | 3,26 | 0,08% | - |
| 20.04.2026 | 3,35 | 3,35 | 3,21 | 3,26 | -0,84% | - |
| 17.04.2026 | 3,28 | 3,33 | 3,22 | 3,29 | 0,08% | - |
| 16.04.2026 | 3,24 | 3,29 | 3,19 | 3,29 | 2,42% | - |
| 15.04.2026 | 3,23 | 3,32 | 3,17 | 3,21 | 0,55% | - |
| 14.04.2026 | 3,22 | 3,34 | 3,15 | 3,19 | 2,57% | - |
| 13.04.2026 | 3,00 | 3,13 | 2,91 | 3,11 | 4,27% | - |
| 10.04.2026 | 2,99 | 3,03 | 2,96 | 2,98 | 0,34% | - |
| 09.04.2026 | 2,98 | 2,99 | 2,97 | 2,97 | -0,92% | - |
| 08.04.2026 | 2,99 | 3,06 | 2,95 | 3,00 | 0,76% | - |
| 07.04.2026 | 2,98 | 3,02 | 2,95 | 2,98 | 2,43% | - |
| 02.04.2026 | 2,95 | 2,95 | 2,88 | 2,91 | -1,16% | - |
| 01.04.2026 | 2,95 | 2,95 | 2,94 | 2,94 | 2,51% | - |
| 31.03.2026 | 2,88 | 2,94 | 2,85 | 2,87 | 0,84% | - |
| 30.03.2026 | 2,86 | 2,99 | 2,84 | 2,85 | -1,28% | - |
| 27.03.2026 | 2,86 | 2,89 | 2,86 | 2,88 | 1,34% | - |
| 26.03.2026 | 3,00 | 3,06 | 2,84 | 2,84 | -5,86% | - |
| 25.03.2026 | 2,94 | 3,04 | 2,91 | 3,02 | 2,34% | - |
| 24.03.2026 | 3,06 | 3,06 | 2,91 | 2,95 | -3,31% | - |
| 23.03.2026 | 3,03 | 3,12 | 2,94 | 3,05 | -1,25% | - |
| 20.03.2026 | 3,11 | 3,12 | 3,07 | 3,09 | -0,21% | - |
| 19.03.2026 | 3,13 | 3,13 | 2,97 | 3,10 | -0,26% | - |
| 18.03.2026 | 3,13 | 3,15 | 3,04 | 3,11 | -0,48% | - |
| 17.03.2026 | 3,03 | 3,20 | 3,02 | 3,12 | 3,02% | - |
| 16.03.2026 | 3,02 | 3,13 | 2,96 | 3,03 | 0,13% | - |
| 13.03.2026 | 2,94 | 3,11 | 2,92 | 3,03 | 3,67% | - |
| 12.03.2026 | 2,98 | 2,98 | 2,85 | 2,92 | -1,39% | - |
| 11.03.2026 | 2,88 | 3,00 | 2,76 | 2,96 | 5,81% | - |
| 10.03.2026 | 2,83 | 2,83 | 2,75 | 2,80 | -0,02% | - |
| 09.03.2026 | 2,83 | 2,86 | 2,73 | 2,80 | -2,85% | - |
| 06.03.2026 | 2,92 | 3,06 | 2,84 | 2,88 | -7,34% | - |
| 05.03.2026 | 3,07 | 3,12 | 3,07 | 3,11 | 7,12% | - |
| 04.03.2026 | 2,90 | 2,91 | 2,90 | 2,90 | 2,31% | - |
| 03.03.2026 | 2,85 | 3,00 | 2,81 | 2,84 | -1,53% | 2.000,00 |
| 02.03.2026 | 2,88 | 3,02 | 2,85 | 2,88 | -2,29% | - |
| 27.02.2026 | 2,89 | 2,95 | 2,85 | 2,95 | -3,47% | - |
| 26.02.2026 | 3,16 | 3,17 | 3,02 | 3,05 | -2,18% | - |
| 25.02.2026 | 2,93 | 3,13 | 2,89 | 3,12 | 6,83% | - |
| 24.02.2026 | 2,81 | 2,94 | 2,75 | 2,92 | 6,60% | - |
| 23.02.2026 | 2,78 | 2,78 | 2,70 | 2,74 | -0,94% | - |
| 20.02.2026 | 2,70 | 2,79 | 2,69 | 2,77 | 0,07% | - |
| 19.02.2026 | 2,80 | 2,80 | 2,67 | 2,76 | 0,88% | 1.200,00 |
| 18.02.2026 | 2,74 | 2,74 | 2,69 | 2,74 | 0,51% | - |
| 17.02.2026 | 2,68 | 2,76 | 2,66 | 2,73 | 1,72% | - |
| 16.02.2026 | 2,74 | 2,75 | 2,68 | 2,68 | -2,93% | - |
| 13.02.2026 | 2,69 | 2,76 | 2,66 | 2,76 | 1,23% | - |
| 12.02.2026 | 2,74 | 2,80 | 2,73 | 2,73 | -4,16% | - |
| 11.02.2026 | 2,84 | 2,91 | 2,84 | 2,85 | -1,98% | - |
| 10.02.2026 | 2,88 | 2,93 | 2,83 | 2,90 | 0,64% | - |
| 09.02.2026 | 2,88 | 2,92 | 2,83 | 2,89 | 9,13% | - |
| 06.02.2026 | 2,62 | 2,65 | 2,62 | 2,64 | -5,96% | - |
| 05.02.2026 | 2,90 | 2,94 | 2,78 | 2,81 | -4,48% | 3.000,00 |
| 04.02.2026 | 2,88 | 2,95 | 2,83 | 2,94 | 2,87% | - |
| 03.02.2026 | 2,90 | 2,91 | 2,82 | 2,86 | -1,50% | - |
| 02.02.2026 | 2,84 | 2,91 | 2,77 | 2,91 | 4,18% | - |
| 30.01.2026 | 2,88 | 2,88 | 2,77 | 2,79 | -2,57% | 1,00 |
| 29.01.2026 | 2,90 | 2,93 | 2,83 | 2,86 | -4,04% | 8,00 |
| 28.01.2026 | 2,89 | 2,99 | 2,89 | 2,98 | 3,11% | - |
| 27.01.2026 | 2,99 | 3,03 | 2,89 | 2,89 | -1,11% | - |
| 26.01.2026 | 2,88 | 3,00 | 2,82 | 2,93 | 1,74% | - |
| 23.01.2026 | 2,83 | 2,93 | 2,82 | 2,88 | 0,07% | - |
| 22.01.2026 | 2,94 | 3,02 | 2,87 | 2,87 | -4,33% | - |
| 21.01.2026 | 3,00 | 3,02 | 2,98 | 3,00 | 1,57% | - |
| 20.01.2026 | 3,08 | 3,09 | 2,87 | 2,96 | -4,21% | - |
| 19.01.2026 | 3,16 | 3,16 | 3,06 | 3,09 | -2,09% | - |
| 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% | - |