1,465$
1,03%
Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,46 | 1,49 | 1,35 | 1,48 | 1,72% | 282.862,00 |
| 31.07.2025 | 1,47 | 1,51 | 1,45 | 1,46 | 1,04% | 186.289,00 |
| 30.07.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,37% | 184.629,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,32% | 204.937,00 |
| 28.07.2025 | 1,53 | 1,55 | 1,46 | 1,51 | -1,31% | 336.435,00 |
| 25.07.2025 | 1,53 | 1,57 | 1,51 | 1,53 | -0,65% | 219.799,00 |
| 24.07.2025 | 1,57 | 1,64 | 1,54 | 1,54 | -1,91% | 430.044,00 |
| 23.07.2025 | 1,56 | 1,60 | 1,55 | 1,57 | 1,29% | 172.654,00 |
| 22.07.2025 | 1,52 | 1,56 | 1,49 | 1,55 | 2,65% | 164.569,00 |
| 21.07.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -1,95% | 266.382,00 |
| 18.07.2025 | 1,60 | 1,64 | 1,53 | 1,54 | -3,14% | 256.257,00 |
| 17.07.2025 | 1,51 | 1,60 | 1,46 | 1,59 | 0,63% | 937.828,00 |
| 16.07.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 0,00% | 153.350,00 |
| 15.07.2025 | 1,61 | 1,62 | 1,53 | 1,58 | -0,63% | 151.542,00 |
| 14.07.2025 | 1,64 | 1,66 | 1,56 | 1,59 | 0,00% | 218.945,00 |
| 11.07.2025 | 1,68 | 1,72 | 1,57 | 1,59 | -5,92% | 331.314,00 |
| 10.07.2025 | 1,70 | 1,74 | 1,69 | 1,69 | 1,20% | 73.443,00 |
| 09.07.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -1,76% | 113.506,00 |
| 08.07.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -1,16% | 80.108,00 |
| 07.07.2025 | 1,80 | 1,82 | 1,70 | 1,72 | -2,27% | 213.334,00 |
| 03.07.2025 | 1,74 | 1,80 | 1,73 | 1,76 | 1,15% | 94.601,00 |
| 02.07.2025 | 1,73 | 1,81 | 1,71 | 1,74 | 0,58% | 145.583,00 |
| 01.07.2025 | 1,74 | 1,80 | 1,70 | 1,73 | -3,35% | 221.000,00 |
| 30.06.2025 | 1,67 | 1,81 | 1,64 | 1,79 | 7,83% | 340.727,00 |
| 27.06.2025 | 1,69 | 1,69 | 1,63 | 1,66 | 1,84% | 111.504,00 |
| 26.06.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -3,55% | 134.165,00 |
| 25.06.2025 | 1,68 | 1,75 | 1,65 | 1,69 | -0,59% | 98.593,00 |
| 24.06.2025 | 1,66 | 1,81 | 1,66 | 1,70 | 4,29% | 243.638,00 |
| 23.06.2025 | 1,61 | 1,67 | 1,58 | 1,63 | -0,61% | 135.931,00 |
| 20.06.2025 | 1,63 | 1,68 | 1,62 | 1,64 | -0,61% | 109.853,00 |
| 18.06.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 0,00% | 140.789,00 |
| 17.06.2025 | 1,63 | 1,68 | 1,63 | 1,65 | 0,00% | 117.649,00 |
| 16.06.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 0,61% | 67.360,00 |
| 13.06.2025 | 1,65 | 1,69 | 1,61 | 1,64 | -1,20% | 173.675,00 |
| 12.06.2025 | 1,67 | 1,69 | 1,61 | 1,66 | -4,60% | 286.070,00 |
| 11.06.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -2,79% | 166.326,00 |
| 10.06.2025 | 1,72 | 1,83 | 1,71 | 1,79 | 5,29% | 408.018,00 |
| 09.06.2025 | 1,70 | 1,72 | 1,66 | 1,70 | -2,30% | 125.949,00 |
| 06.06.2025 | 1,71 | 1,77 | 1,65 | 1,74 | 1,16% | 232.304,00 |
| 05.06.2025 | 1,68 | 1,77 | 1,67 | 1,72 | 0,58% | 262.190,00 |
| 04.06.2025 | 1,76 | 1,80 | 1,70 | 1,71 | -6,56% | 368.974,00 |
| 03.06.2025 | 1,50 | 1,85 | 1,50 | 1,83 | 22,00% | 1.705.810,00 |
| 02.06.2025 | 1,45 | 1,54 | 1,45 | 1,50 | 2,04% | 123.299,00 |
| 30.05.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -3,92% | 77.662,00 |
| 29.05.2025 | 1,46 | 1,56 | 1,44 | 1,53 | 5,52% | 249.167,00 |
| 28.05.2025 | 1,43 | 1,46 | 1,38 | 1,45 | 1,40% | 198.381,00 |
| 27.05.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -1,38% | 160.049,00 |
| 23.05.2025 | 1,47 | 1,47 | 1,40 | 1,45 | -1,36% | 173.558,00 |
| 22.05.2025 | 1,37 | 1,47 | 1,36 | 1,47 | 5,76% | 170.895,00 |
| 21.05.2025 | 1,39 | 1,42 | 1,36 | 1,39 | -1,42% | 209.187,00 |
| 20.05.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 1,44% | 93.049,00 |
| 19.05.2025 | 1,34 | 1,41 | 1,30 | 1,39 | 0,00% | 267.310,00 |
| 16.05.2025 | 1,39 | 1,43 | 1,37 | 1,39 | 1,46% | 346.287,00 |
| 15.05.2025 | 1,29 | 1,38 | 1,29 | 1,37 | 4,58% | 254.728,00 |
| 14.05.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -2,96% | 151.166,00 |
| 13.05.2025 | 1,31 | 1,40 | 1,30 | 1,35 | 2,27% | 418.393,00 |
| 12.05.2025 | 1,27 | 1,36 | 1,27 | 1,32 | 4,76% | 231.989,00 |
| 09.05.2025 | 1,32 | 1,35 | 1,26 | 1,26 | -2,33% | 114.994,00 |
| 08.05.2025 | 1,28 | 1,32 | 1,25 | 1,29 | 3,20% | 151.405,00 |
| 07.05.2025 | 1,29 | 1,30 | 1,23 | 1,25 | -0,79% | 278.896,00 |
| 06.05.2025 | 1,36 | 1,39 | 1,25 | 1,26 | -8,03% | 434.600,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,37 | 1,37 | -7,43% | 255.147,00 |
| 02.05.2025 | 1,53 | 1,57 | 1,47 | 1,48 | -2,63% | 84.134,00 |
| 01.05.2025 | 1,60 | 1,60 | 1,51 | 1,52 | -3,18% | 129.193,00 |
| 30.04.2025 | 1,46 | 1,59 | 1,42 | 1,57 | 12,14% | 336.464,00 |
| 29.04.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,78% | 162.015,00 |
| 28.04.2025 | 1,44 | 1,47 | 1,42 | 1,44 | -2,70% | 75.249,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,46 | 1,48 | 0,00% | 95.820,00 |
| 24.04.2025 | 1,43 | 1,48 | 1,42 | 1,48 | 2,78% | 47.486,00 |
| 23.04.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -1,37% | 117.878,00 |
| 22.04.2025 | 1,41 | 1,47 | 1,38 | 1,46 | 5,04% | 112.281,00 |
| 21.04.2025 | 1,44 | 1,49 | 1,38 | 1,39 | -5,44% | 200.624,00 |
| 17.04.2025 | 1,49 | 1,50 | 1,44 | 1,47 | 1,38% | 240.620,00 |
| 16.04.2025 | 1,43 | 1,48 | 1,38 | 1,45 | 5,07% | 340.677,00 |
| 15.04.2025 | 1,29 | 1,42 | 1,28 | 1,38 | 5,34% | 285.148,00 |
| 14.04.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 3,97% | 128.846,00 |
| 11.04.2025 | 1,21 | 1,27 | 1,21 | 1,26 | 4,56% | 207.953,00 |
| 10.04.2025 | 1,26 | 1,26 | 1,15 | 1,21 | -6,23% | 387.376,00 |
| 09.04.2025 | 1,16 | 1,35 | 1,13 | 1,29 | 8,90% | 438.696,00 |
| 08.04.2025 | 1,28 | 1,32 | 1,16 | 1,18 | -6,50% | 451.273,00 |
| 07.04.2025 | 1,24 | 1,34 | 1,20 | 1,26 | -3,66% | 519.116,00 |
| 04.04.2025 | 1,35 | 1,37 | 1,28 | 1,31 | -7,09% | 393.891,00 |
| 03.04.2025 | 1,38 | 1,53 | 1,36 | 1,41 | -3,42% | 276.535,00 |
| 02.04.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 3,55% | 114.016,00 |
| 01.04.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -2,76% | 209.168,00 |
| 31.03.2025 | 1,50 | 1,51 | 1,42 | 1,45 | -5,23% | 352.880,00 |
| 28.03.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | 136.425,00 |
| 27.03.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -0,65% | 123.946,00 |
| 26.03.2025 | 1,57 | 1,57 | 1,50 | 1,53 | -2,55% | 245.735,00 |
| 25.03.2025 | 1,64 | 1,65 | 1,55 | 1,57 | -3,09% | 239.461,00 |
| 24.03.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 3,18% | 157.785,00 |
| 21.03.2025 | 1,57 | 1,60 | 1,56 | 1,57 | -1,88% | 102.794,00 |
| 20.03.2025 | 1,56 | 1,64 | 1,55 | 1,60 | 1,27% | 192.783,00 |
| 19.03.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 0,64% | 417.420,00 |
| 18.03.2025 | 1,62 | 1,63 | 1,55 | 1,57 | -3,68% | 414.968,00 |
| 17.03.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -1,21% | 273.742,00 |
| 14.03.2025 | 1,63 | 1,68 | 1,62 | 1,65 | 2,48% | 207.940,00 |
| 13.03.2025 | 1,67 | 1,69 | 1,61 | 1,61 | -4,17% | 141.410,00 |
| 12.03.2025 | 1,63 | 1,74 | 1,63 | 1,68 | 3,70% | 260.965,00 |
| 11.03.2025 | 1,59 | 1,66 | 1,56 | 1,62 | 2,21% | 255.034,00 |