2,630$
-2,77%
Echtzeit-Aktienkurs Compugen Ltd
Bid:
Ask:
Aktienkurse zur Compugen Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,69 | 2,71 | 2,54 | 2,61 | -3,37% | 540.205,00 |
| 20.05.2026 | 2,73 | 2,78 | 2,70 | 2,70 | -1,24% | 265.152,00 |
| 19.05.2026 | 2,75 | 2,90 | 2,57 | 2,74 | -4,37% | 954.972,00 |
| 18.05.2026 | 2,84 | 3,02 | 2,69 | 2,86 | 4,00% | 1.697.757,00 |
| 15.05.2026 | 2,95 | 2,95 | 2,72 | 2,75 | -9,54% | 834.219,00 |
| 14.05.2026 | 2,89 | 3,05 | 2,82 | 3,04 | 6,67% | 771.148,00 |
| 13.05.2026 | 2,82 | 2,85 | 2,81 | 2,85 | 0,71% | 130.812,00 |
| 12.05.2026 | 2,79 | 2,85 | 2,70 | 2,83 | -1,39% | 323.752,00 |
| 11.05.2026 | 2,84 | 2,98 | 2,79 | 2,87 | -1,03% | 443.665,00 |
| 08.05.2026 | 2,88 | 2,95 | 2,83 | 2,90 | 1,40% | 337.767,00 |
| 07.05.2026 | 2,76 | 2,93 | 2,76 | 2,86 | 3,81% | 408.776,00 |
| 06.05.2026 | 2,75 | 2,79 | 2,69 | 2,76 | 1,29% | 404.929,00 |
| 05.05.2026 | 2,68 | 2,84 | 2,68 | 2,72 | 3,03% | 452.250,00 |
| 04.05.2026 | 2,68 | 2,73 | 2,61 | 2,64 | -2,58% | 472.515,00 |
| 01.05.2026 | 2,66 | 2,77 | 2,66 | 2,71 | 1,88% | 426.383,00 |
| 30.04.2026 | 2,62 | 2,68 | 2,56 | 2,66 | 2,50% | 343.952,00 |
| 29.04.2026 | 2,71 | 2,76 | 2,54 | 2,60 | -4,95% | 724.222,00 |
| 28.04.2026 | 2,89 | 2,90 | 2,67 | 2,73 | -6,51% | 816.574,00 |
| 27.04.2026 | 3,08 | 3,13 | 2,88 | 2,92 | -5,81% | 946.268,00 |
| 24.04.2026 | 3,00 | 3,24 | 2,95 | 3,10 | 6,16% | 1.248.437,00 |
| 23.04.2026 | 2,81 | 2,99 | 2,79 | 2,92 | 3,18% | 575.388,00 |
| 22.04.2026 | 2,87 | 2,90 | 2,80 | 2,83 | -0,53% | 302.801,00 |
| 21.04.2026 | 2,91 | 2,91 | 2,77 | 2,85 | -0,70% | 278.054,00 |
| 20.04.2026 | 2,82 | 2,90 | 2,81 | 2,87 | 1,60% | 273.526,00 |
| 17.04.2026 | 2,91 | 2,92 | 2,77 | 2,82 | -2,25% | 660.369,00 |
| 16.04.2026 | 2,84 | 2,91 | 2,82 | 2,89 | -0,35% | 473.590,00 |
| 15.04.2026 | 2,87 | 2,94 | 2,72 | 2,90 | 0,52% | 671.410,00 |
| 14.04.2026 | 2,80 | 2,94 | 2,78 | 2,88 | 4,46% | 875.962,00 |
| 13.04.2026 | 2,52 | 2,78 | 2,50 | 2,76 | 6,86% | 664.744,00 |
| 10.04.2026 | 2,48 | 2,65 | 2,41 | 2,58 | 3,82% | 765.695,00 |
| 09.04.2026 | 2,31 | 2,49 | 2,28 | 2,49 | 8,52% | 433.645,00 |
| 08.04.2026 | 2,44 | 2,45 | 2,28 | 2,29 | -1,29% | 294.470,00 |
| 07.04.2026 | 2,19 | 2,35 | 2,19 | 2,32 | 6,42% | 486.909,00 |
| 06.04.2026 | 2,18 | 2,30 | 2,17 | 2,18 | -3,54% | 378.543,00 |
| 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 |