1,240$
-2,36%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,24 | 1,28 | 1,23 | 1,24 | -2,36% | 34.519,00 |
| 17.12.2024 | 1,31 | 1,33 | 1,22 | 1,27 | -3,79% | 48.079,00 |
| 16.12.2024 | 1,35 | 1,37 | 1,27 | 1,32 | -3,65% | 39.422,00 |
| 13.12.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 3,01% | 63.683,00 |
| 12.12.2024 | 1,43 | 1,49 | 1,26 | 1,33 | -5,34% | 109.779,00 |
| 11.12.2024 | 1,44 | 1,47 | 1,35 | 1,41 | -2,43% | 46.307,00 |
| 10.12.2024 | 1,51 | 1,51 | 1,42 | 1,44 | -5,26% | 74.887,00 |
| 09.12.2024 | 1,45 | 1,60 | 1,43 | 1,52 | 6,29% | 47.071,00 |
| 06.12.2024 | 1,47 | 1,47 | 1,40 | 1,43 | -0,69% | 38.587,00 |
| 05.12.2024 | 1,46 | 1,49 | 1,42 | 1,44 | -1,37% | 34.482,00 |
| 04.12.2024 | 1,50 | 1,59 | 1,44 | 1,46 | -3,95% | 72.944,00 |
| 03.12.2024 | 1,58 | 1,62 | 1,48 | 1,52 | -5,00% | 68.196,00 |
| 02.12.2024 | 1,65 | 1,65 | 1,55 | 1,60 | -0,62% | 26.936,00 |
| 29.11.2024 | 1,68 | 1,71 | 1,60 | 1,61 | -4,56% | 41.064,00 |
| 27.11.2024 | 1,62 | 1,72 | 1,58 | 1,69 | 4,14% | 64.348,00 |
| 26.11.2024 | 1,65 | 1,66 | 1,59 | 1,62 | -2,99% | 43.486,00 |
| 25.11.2024 | 1,62 | 1,73 | 1,58 | 1,67 | 3,09% | 66.882,00 |
| 22.11.2024 | 1,59 | 1,67 | 1,52 | 1,62 | 1,44% | 71.450,00 |
| 21.11.2024 | 1,63 | 1,64 | 1,49 | 1,60 | -3,21% | 62.296,00 |
| 20.11.2024 | 1,71 | 1,71 | 1,56 | 1,65 | -4,35% | 96.517,00 |
| 19.11.2024 | 1,74 | 1,78 | 1,71 | 1,73 | 2,68% | 102.321,00 |
| 18.11.2024 | 1,74 | 1,76 | 1,66 | 1,68 | -2,89% | 55.265,00 |
| 15.11.2024 | 1,75 | 1,78 | 1,70 | 1,73 | -1,14% | 56.770,00 |
| 14.11.2024 | 1,85 | 1,85 | 1,75 | 1,75 | -6,91% | 64.566,00 |
| 13.11.2024 | 1,92 | 2,00 | 1,85 | 1,88 | -3,34% | 95.268,00 |
| 12.11.2024 | 1,91 | 2,04 | 1,88 | 1,95 | 2,91% | 109.796,00 |
| 11.11.2024 | 1,81 | 2,10 | 1,79 | 1,89 | 7,39% | 154.808,00 |
| 08.11.2024 | 1,82 | 1,83 | 1,70 | 1,76 | -2,22% | 102.351,00 |
| 07.11.2024 | 1,90 | 1,91 | 1,73 | 1,80 | -6,74% | 166.961,00 |
| 06.11.2024 | 1,95 | 1,95 | 1,86 | 1,93 | -2,03% | 204.558,00 |
| 05.11.2024 | 2,09 | 2,10 | 1,89 | 1,97 | -5,74% | 228.171,00 |
| 04.11.2024 | 2,24 | 2,24 | 2,02 | 2,09 | -6,70% | 205.185,00 |
| 01.11.2024 | 2,20 | 2,38 | 2,02 | 2,24 | -1,75% | 616.419,00 |
| 31.10.2024 | 2,81 | 2,87 | 2,15 | 2,28 | -5,00% | 13.348.344,00 |
| 30.10.2024 | 2,40 | 2,43 | 2,21 | 2,40 | -0,41% | 36.984,00 |
| 29.10.2024 | 2,44 | 2,46 | 2,40 | 2,41 | 1,26% | 23.681,00 |
| 28.10.2024 | 2,46 | 2,50 | 2,38 | 2,38 | -3,25% | 21.466,00 |
| 25.10.2024 | 2,36 | 2,59 | 2,31 | 2,46 | 2,50% | 36.120,00 |
| 24.10.2024 | 2,55 | 2,73 | 2,31 | 2,40 | -4,38% | 28.936,00 |
| 23.10.2024 | 2,66 | 2,87 | 2,49 | 2,51 | -7,72% | 65.615,00 |
| 22.10.2024 | 2,65 | 2,85 | 2,65 | 2,72 | 5,43% | 39.018,00 |
| 21.10.2024 | 2,38 | 2,78 | 2,23 | 2,58 | 7,50% | 102.710,00 |
| 18.10.2024 | 2,20 | 2,40 | 2,20 | 2,40 | 12,15% | 73.563,00 |
| 17.10.2024 | 2,54 | 2,54 | 2,14 | 2,14 | -16,08% | 125.245,00 |
| 16.10.2024 | 2,48 | 2,64 | 2,41 | 2,55 | 2,41% | 19.582,00 |
| 15.10.2024 | 2,51 | 2,51 | 2,33 | 2,49 | 1,22% | 11.543,00 |
| 14.10.2024 | 2,58 | 2,58 | 2,42 | 2,46 | -4,47% | 28.768,00 |
| 11.10.2024 | 2,53 | 2,83 | 2,52 | 2,58 | 3,00% | 9.032,00 |
| 10.10.2024 | 2,62 | 2,87 | 2,48 | 2,50 | -4,94% | 85.224,00 |
| 09.10.2024 | 2,71 | 2,71 | 2,53 | 2,63 | -3,31% | 9.911,00 |
| 08.10.2024 | 2,80 | 2,81 | 2,66 | 2,72 | -2,88% | 19.773,00 |
| 07.10.2024 | 2,84 | 2,87 | 2,80 | 2,80 | -5,39% | 9.435,00 |
| 04.10.2024 | 2,91 | 3,07 | 2,80 | 2,96 | 0,00% | 26.647,00 |
| 03.10.2024 | 2,80 | 2,96 | 2,63 | 2,96 | 2,07% | 10.598,00 |
| 02.10.2024 | 3,12 | 3,12 | 2,87 | 2,90 | -7,35% | 25.618,00 |
| 01.10.2024 | 3,13 | 3,19 | 2,88 | 3,13 | 2,62% | 51.914,00 |
| 30.09.2024 | 2,62 | 3,32 | 2,62 | 3,05 | 19,14% | 113.779,00 |
| 27.09.2024 | 2,50 | 2,70 | 2,50 | 2,56 | 0,79% | 21.985,00 |
| 26.09.2024 | 2,55 | 2,81 | 2,29 | 2,54 | 1,20% | 61.490,00 |
| 25.09.2024 | 2,65 | 2,66 | 2,50 | 2,51 | -1,57% | 18.191,00 |
| 24.09.2024 | 2,68 | 2,72 | 2,51 | 2,55 | -5,56% | 13.843,00 |
| 23.09.2024 | 2,65 | 2,76 | 2,61 | 2,70 | 0,00% | 6.486,00 |
| 20.09.2024 | 2,65 | 2,70 | 2,61 | 2,70 | 0,37% | 16.702,00 |
| 19.09.2024 | 2,78 | 2,78 | 2,61 | 2,69 | -1,82% | 13.413,00 |
| 18.09.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -3,52% | 8.356,00 |
| 17.09.2024 | 2,90 | 2,98 | 2,82 | 2,84 | -5,33% | 12.981,00 |
| 16.09.2024 | 2,81 | 3,01 | 2,72 | 3,00 | 4,17% | 14.825,00 |
| 13.09.2024 | 2,83 | 2,96 | 2,80 | 2,88 | 2,49% | 10.583,00 |
| 12.09.2024 | 2,91 | 2,97 | 2,81 | 2,81 | -4,42% | 10.136,00 |
| 11.09.2024 | 2,91 | 2,99 | 2,90 | 2,94 | 2,44% | 5.218,00 |
| 10.09.2024 | 2,96 | 2,99 | 2,80 | 2,87 | -4,01% | 20.084,00 |
| 09.09.2024 | 3,00 | 3,01 | 2,91 | 2,99 | 1,01% | 9.717,00 |
| 06.09.2024 | 3,10 | 3,14 | 2,95 | 2,96 | -3,27% | 10.384,00 |
| 05.09.2024 | 3,05 | 3,15 | 3,05 | 3,06 | 0,33% | 11.877,00 |
| 04.09.2024 | 3,18 | 3,18 | 2,91 | 3,05 | -7,29% | 45.161,00 |
| 03.09.2024 | 3,25 | 3,35 | 3,22 | 3,29 | 0,00% | 29.898,00 |
| 30.08.2024 | 3,37 | 3,38 | 3,25 | 3,29 | -2,37% | 32.602,00 |
| 29.08.2024 | 3,39 | 3,46 | 3,30 | 3,37 | -4,53% | 53.801,00 |
| 28.08.2024 | 3,62 | 3,63 | 3,45 | 3,53 | -1,67% | 17.163,00 |
| 27.08.2024 | 3,68 | 3,72 | 3,46 | 3,59 | -0,83% | 59.196,00 |
| 26.08.2024 | 3,93 | 3,93 | 3,51 | 3,62 | -6,70% | 27.750,00 |
| 23.08.2024 | 3,50 | 3,88 | 3,50 | 3,88 | 9,30% | 75.417,00 |
| 22.08.2024 | 4,15 | 4,17 | 3,45 | 3,55 | -10,80% | 78.744,00 |
| 21.08.2024 | 4,04 | 4,04 | 3,86 | 3,98 | -1,73% | 8.501,00 |
| 20.08.2024 | 4,07 | 4,09 | 3,92 | 4,05 | 2,64% | 20.529,00 |
| 19.08.2024 | 4,10 | 4,10 | 3,91 | 3,95 | -4,92% | 19.745,00 |
| 16.08.2024 | 4,13 | 4,18 | 4,12 | 4,15 | -0,24% | 4.721,00 |
| 15.08.2024 | 4,16 | 4,22 | 4,14 | 4,16 | 0,24% | 12.461,00 |
| 14.08.2024 | 4,22 | 4,22 | 4,10 | 4,15 | -0,95% | 10.756,00 |
| 13.08.2024 | 3,79 | 4,29 | 3,79 | 4,19 | 7,99% | 21.995,00 |
| 12.08.2024 | 4,10 | 4,10 | 3,86 | 3,88 | -6,73% | 27.775,00 |
| 09.08.2024 | 4,07 | 4,29 | 4,05 | 4,16 | 2,72% | 17.942,00 |
| 08.08.2024 | 4,22 | 4,25 | 4,02 | 4,05 | -4,48% | 29.551,00 |
| 07.08.2024 | 4,37 | 4,45 | 4,20 | 4,24 | -1,40% | 15.862,00 |
| 06.08.2024 | 4,40 | 4,40 | 4,28 | 4,30 | -4,02% | 13.188,00 |
| 05.08.2024 | 4,27 | 4,59 | 4,20 | 4,48 | -7,44% | 40.340,00 |
| 02.08.2024 | 4,81 | 4,86 | 4,65 | 4,84 | -0,62% | 26.739,00 |
| 01.08.2024 | 4,82 | 5,14 | 4,77 | 4,87 | 0,84% | 19.436,00 |
| 31.07.2024 | 5,10 | 5,11 | 4,83 | 4,83 | -3,22% | 38.725,00 |
| 30.07.2024 | 5,38 | 5,38 | 4,90 | 4,99 | -8,61% | 22.288,00 |