2,270$
3,18%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,20 | 2,28 | 2,19 | 2,26 | 2,73% | 205.711,00 |
| 01.04.2026 | 2,13 | 2,28 | 2,13 | 2,20 | 3,77% | 216.890,00 |
| 31.03.2026 | 1,99 | 2,15 | 1,99 | 2,12 | 6,53% | 266.643,00 |
| 30.03.2026 | 2,03 | 2,06 | 1,98 | 1,99 | -2,45% | 189.801,00 |
| 27.03.2026 | 2,04 | 2,09 | 2,01 | 2,04 | -2,39% | 141.847,00 |
| 26.03.2026 | 2,02 | 2,12 | 2,02 | 2,09 | 1,46% | 128.241,00 |
| 25.03.2026 | 2,11 | 2,17 | 2,06 | 2,06 | -0,96% | 119.693,00 |
| 24.03.2026 | 2,08 | 2,12 | 2,05 | 2,08 | -0,95% | 137.146,00 |
| 23.03.2026 | 2,13 | 2,15 | 2,07 | 2,10 | 0,48% | 230.032,00 |
| 20.03.2026 | 2,11 | 2,17 | 2,08 | 2,09 | -1,18% | 194.164,00 |
| 19.03.2026 | 2,13 | 2,15 | 2,09 | 2,12 | -2,53% | 183.043,00 |
| 18.03.2026 | 2,28 | 2,28 | 2,13 | 2,17 | -4,41% | 265.313,00 |
| 17.03.2026 | 2,25 | 2,34 | 2,25 | 2,27 | 0,00% | 174.422,00 |
| 16.03.2026 | 2,29 | 2,33 | 2,21 | 2,27 | 1,34% | 398.917,00 |
| 13.03.2026 | 2,22 | 2,35 | 2,22 | 2,24 | 1,36% | 307.702,00 |
| 12.03.2026 | 2,21 | 2,26 | 2,16 | 2,21 | -3,07% | 301.880,00 |
| 11.03.2026 | 2,19 | 2,32 | 2,19 | 2,28 | 1,79% | 429.158,00 |
| 10.03.2026 | 2,14 | 2,24 | 2,11 | 2,24 | 4,19% | 369.840,00 |
| 09.03.2026 | 2,05 | 2,16 | 2,03 | 2,15 | 3,37% | 234.595,00 |
| 06.03.2026 | 2,00 | 2,16 | 2,00 | 2,08 | 1,46% | 190.678,00 |
| 05.03.2026 | 2,13 | 2,14 | 2,01 | 2,05 | -4,21% | 206.396,00 |
| 04.03.2026 | 2,02 | 2,18 | 2,02 | 2,14 | 7,00% | 266.513,00 |
| 03.03.2026 | 2,23 | 2,31 | 1,98 | 2,00 | -11,11% | 523.484,00 |
| 02.03.2026 | 1,90 | 2,30 | 1,89 | 2,25 | 24,31% | 2.110.257,00 |
| 27.02.2026 | 1,78 | 1,90 | 1,74 | 1,81 | 1,12% | 334.232,00 |
| 26.02.2026 | 1,80 | 1,80 | 1,72 | 1,79 | 1,70% | 97.764,00 |
| 25.02.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -0,56% | 103.211,00 |
| 24.02.2026 | 1,71 | 1,81 | 1,69 | 1,77 | 3,51% | 202.293,00 |
| 23.02.2026 | 1,74 | 1,75 | 1,67 | 1,71 | -1,72% | 159.134,00 |
| 20.02.2026 | 1,76 | 1,81 | 1,74 | 1,74 | -2,79% | 150.356,00 |
| 19.02.2026 | 1,68 | 1,80 | 1,66 | 1,79 | 5,29% | 238.976,00 |
| 18.02.2026 | 1,68 | 1,73 | 1,66 | 1,70 | 1,19% | 185.669,00 |
| 17.02.2026 | 1,65 | 1,71 | 1,63 | 1,68 | 1,82% | 132.886,00 |
| 13.02.2026 | 1,66 | 1,70 | 1,64 | 1,65 | -1,20% | 129.723,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,63 | 1,67 | -2,34% | 124.184,00 |
| 11.02.2026 | 1,77 | 1,78 | 1,70 | 1,71 | -2,84% | 183.552,00 |
| 10.02.2026 | 1,73 | 1,82 | 1,73 | 1,76 | 2,92% | 329.592,00 |
| 09.02.2026 | 1,70 | 1,72 | 1,66 | 1,71 | 2,40% | 179.418,00 |
| 06.02.2026 | 1,61 | 1,71 | 1,60 | 1,67 | 5,03% | 296.292,00 |
| 05.02.2026 | 1,74 | 1,76 | 1,58 | 1,59 | -8,62% | 450.980,00 |
| 04.02.2026 | 1,80 | 1,81 | 1,71 | 1,74 | -4,40% | 267.723,00 |
| 03.02.2026 | 1,82 | 1,85 | 1,78 | 1,82 | 0,55% | 204.815,00 |
| 02.02.2026 | 1,82 | 1,87 | 1,81 | 1,81 | -1,63% | 180.761,00 |
| 30.01.2026 | 1,93 | 1,93 | 1,83 | 1,84 | -4,66% | 214.995,00 |
| 29.01.2026 | 1,96 | 1,98 | 1,91 | 1,93 | -1,03% | 170.260,00 |
| 28.01.2026 | 2,02 | 2,03 | 1,94 | 1,95 | -3,47% | 291.810,00 |
| 27.01.2026 | 2,08 | 2,08 | 1,98 | 2,02 | -0,49% | 241.759,00 |
| 26.01.2026 | 2,06 | 2,07 | 2,03 | 2,03 | -2,87% | 131.389,00 |
| 23.01.2026 | 2,17 | 2,18 | 2,08 | 2,09 | -2,34% | 154.297,00 |
| 22.01.2026 | 2,12 | 2,21 | 2,12 | 2,14 | 1,42% | 212.489,00 |
| 21.01.2026 | 2,17 | 2,17 | 2,04 | 2,11 | -3,21% | 441.996,00 |
| 20.01.2026 | 2,30 | 2,38 | 2,17 | 2,18 | -7,63% | 633.604,00 |
| 16.01.2026 | 2,18 | 2,38 | 2,11 | 2,36 | 11,85% | 1.060.705,00 |
| 15.01.2026 | 2,02 | 2,31 | 2,01 | 2,11 | 6,57% | 2.420.751,00 |
| 14.01.2026 | 1,96 | 2,01 | 1,93 | 1,98 | 0,51% | 587.708,00 |
| 13.01.2026 | 1,96 | 2,00 | 1,86 | 1,97 | -0,51% | 551.888,00 |
| 12.01.2026 | 1,85 | 2,01 | 1,82 | 1,98 | 5,32% | 1.174.575,00 |
| 09.01.2026 | 1,65 | 1,91 | 1,65 | 1,88 | 14,63% | 1.304.897,00 |
| 08.01.2026 | 1,71 | 1,72 | 1,61 | 1,64 | -4,65% | 354.433,00 |
| 07.01.2026 | 1,58 | 1,73 | 1,58 | 1,72 | 10,97% | 831.277,00 |
| 06.01.2026 | 1,54 | 1,60 | 1,54 | 1,55 | 1,97% | 261.274,00 |
| 05.01.2026 | 1,55 | 1,57 | 1,51 | 1,52 | -1,94% | 225.074,00 |
| 02.01.2026 | 1,58 | 1,59 | 1,51 | 1,55 | 1,31% | 422.566,00 |
| 31.12.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 3,38% | 313.427,00 |
| 30.12.2025 | 1,49 | 1,52 | 1,43 | 1,48 | 0,68% | 443.096,00 |
| 29.12.2025 | 1,50 | 1,53 | 1,47 | 1,47 | -4,55% | 291.355,00 |
| 26.12.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 0,00% | 143.450,00 |
| 24.12.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 1,32% | 62.847,00 |
| 23.12.2025 | 1,50 | 1,54 | 1,50 | 1,52 | -0,65% | 142.614,00 |
| 22.12.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 0,66% | 336.604,00 |
| 19.12.2025 | 1,50 | 1,56 | 1,50 | 1,52 | 0,66% | 344.836,00 |
| 18.12.2025 | 1,55 | 1,59 | 1,51 | 1,51 | -0,66% | 555.019,00 |
| 17.12.2025 | 1,67 | 1,67 | 1,47 | 1,52 | 2,01% | 2.520.042,00 |
| 16.12.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | 250.068,00 |
| 15.12.2025 | 1,53 | 1,54 | 1,48 | 1,50 | -1,96% | 281.567,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -4,38% | 538.650,00 |
| 11.12.2025 | 1,62 | 1,67 | 1,59 | 1,60 | -1,84% | 149.461,00 |
| 10.12.2025 | 1,59 | 1,70 | 1,59 | 1,63 | -1,21% | 322.445,00 |
| 09.12.2025 | 1,51 | 1,72 | 1,51 | 1,65 | 6,45% | 759.261,00 |
| 08.12.2025 | 1,53 | 1,57 | 1,47 | 1,55 | 2,65% | 287.609,00 |
| 05.12.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -6,21% | 172.693,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,54 | 1,61 | 2,55% | 209.600,00 |
| 03.12.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 3,97% | 114.976,00 |
| 02.12.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 0,00% | 244.833,00 |
| 01.12.2025 | 1,57 | 1,57 | 1,48 | 1,51 | -3,21% | 403.642,00 |
| 28.11.2025 | 1,57 | 1,60 | 1,55 | 1,56 | -1,89% | 132.777,00 |
| 26.11.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | 204.955,00 |
| 25.11.2025 | 1,59 | 1,62 | 1,54 | 1,59 | 0,00% | 197.779,00 |
| 24.11.2025 | 1,56 | 1,62 | 1,54 | 1,59 | 3,92% | 353.631,00 |
| 21.11.2025 | 1,52 | 1,58 | 1,51 | 1,53 | 0,66% | 194.312,00 |
| 20.11.2025 | 1,61 | 1,66 | 1,52 | 1,52 | -5,00% | 241.667,00 |
| 19.11.2025 | 1,61 | 1,66 | 1,57 | 1,60 | -1,23% | 308.880,00 |
| 18.11.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 1,89% | 269.160,00 |
| 17.11.2025 | 1,63 | 1,68 | 1,55 | 1,59 | -3,05% | 612.856,00 |
| 14.11.2025 | 1,60 | 1,71 | 1,59 | 1,64 | -0,61% | 195.739,00 |
| 13.11.2025 | 1,68 | 1,72 | 1,62 | 1,65 | -1,79% | 195.949,00 |
| 12.11.2025 | 1,72 | 1,73 | 1,66 | 1,68 | -2,33% | 285.101,00 |
| 11.11.2025 | 1,67 | 1,74 | 1,65 | 1,72 | 2,99% | 182.356,00 |
| 10.11.2025 | 1,65 | 1,79 | 1,62 | 1,67 | 3,09% | 371.035,00 |
| 07.11.2025 | 1,60 | 1,63 | 1,54 | 1,62 | -1,22% | 326.354,00 |