1,370$
7,03%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,27 | 1,35 | 1,24 | 1,30 | 1,56% | 79.691,00 |
| 13.10.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -0,78% | 32.849,00 |
| 10.10.2025 | 1,33 | 1,37 | 1,22 | 1,29 | -3,73% | 277.660,00 |
| 09.10.2025 | 1,47 | 1,47 | 1,30 | 1,34 | -8,22% | 264.514,00 |
| 08.10.2025 | 1,34 | 1,50 | 1,32 | 1,46 | 9,82% | 373.084,00 |
| 07.10.2025 | 1,20 | 1,33 | 1,20 | 1,33 | 6,35% | 93.897,00 |
| 06.10.2025 | 1,18 | 1,26 | 1,17 | 1,25 | 8,70% | 67.814,00 |
| 03.10.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 2,68% | 1.880,00 |
| 02.10.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -2,78% | 72.996,00 |
| 01.10.2025 | 1,17 | 1,18 | 1,13 | 1,15 | 0,88% | 33.831,00 |
| 30.09.2025 | 1,17 | 1,19 | 1,12 | 1,14 | -3,23% | 35.346,00 |
| 29.09.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 3,52% | 43.368,00 |
| 26.09.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 2,70% | 32.405,00 |
| 25.09.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,72% | 66.763,00 |
| 24.09.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -0,60% | 36.371,00 |
| 23.09.2025 | 1,19 | 1,20 | 1,17 | 1,17 | 0,00% | 39.675,00 |
| 22.09.2025 | 1,20 | 1,22 | 1,15 | 1,17 | -0,93% | 82.506,00 |
| 19.09.2025 | 1,21 | 1,23 | 1,18 | 1,18 | -3,27% | 38.012,00 |
| 18.09.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 1,49% | 109.611,00 |
| 17.09.2025 | 1,20 | 1,26 | 1,19 | 1,21 | 0,42% | 88.722,00 |
| 16.09.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,94% | 49.430,00 |
| 15.09.2025 | 1,27 | 1,27 | 1,21 | 1,24 | -2,65% | 48.568,00 |
| 12.09.2025 | 1,23 | 1,29 | 1,21 | 1,27 | 2,42% | 22.549,00 |
| 11.09.2025 | 1,25 | 1,28 | 1,21 | 1,24 | -3,35% | 53.147,00 |
| 10.09.2025 | 1,26 | 1,31 | 1,24 | 1,28 | 3,22% | 80.511,00 |
| 09.09.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -2,13% | 17.407,00 |
| 08.09.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 5,57% | 72.260,00 |
| 05.09.2025 | 1,20 | 1,24 | 1,18 | 1,20 | 0,25% | 18.743,00 |
| 04.09.2025 | 1,24 | 1,26 | 1,16 | 1,20 | -3,46% | 15.541,00 |
| 03.09.2025 | 1,25 | 1,32 | 1,23 | 1,24 | 1,06% | 56.959,00 |
| 02.09.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,60% | 30.218,00 |
| 29.08.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -3,33% | 47.636,00 |
| 28.08.2025 | 1,32 | 1,32 | 1,27 | 1,29 | -1,30% | 14.665,00 |
| 27.08.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 0,00% | 32.214,00 |
| 26.08.2025 | 1,30 | 1,32 | 1,26 | 1,31 | 3,15% | 38.226,00 |
| 25.08.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -2,68% | 31.777,00 |
| 22.08.2025 | 1,29 | 1,32 | 1,22 | 1,31 | 2,35% | 16.859,00 |
| 21.08.2025 | 1,22 | 1,32 | 1,20 | 1,28 | 4,51% | 43.374,00 |
| 20.08.2025 | 1,27 | 1,27 | 1,21 | 1,22 | -3,94% | 42.821,00 |
| 19.08.2025 | 1,35 | 1,35 | 1,22 | 1,27 | -4,22% | 133.391,00 |
| 18.08.2025 | 1,37 | 1,41 | 1,31 | 1,33 | -1,78% | 88.947,00 |
| 15.08.2025 | 1,32 | 1,35 | 1,30 | 1,35 | -0,74% | 39.436,00 |
| 14.08.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 2,26% | 55.115,00 |
| 13.08.2025 | 1,25 | 1,35 | 1,25 | 1,33 | 6,40% | 86.545,00 |
| 12.08.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 3,31% | 22.975,00 |
| 11.08.2025 | 1,22 | 1,24 | 1,19 | 1,21 | 0,00% | 44.640,00 |
| 08.08.2025 | 1,25 | 1,25 | 1,18 | 1,21 | -1,63% | 42.749,00 |
| 07.08.2025 | 1,25 | 1,28 | 1,22 | 1,23 | -1,60% | 16.366,00 |
| 06.08.2025 | 1,30 | 1,31 | 1,22 | 1,25 | -7,41% | 181.176,00 |
| 05.08.2025 | 1,19 | 1,36 | 1,18 | 1,35 | 13,35% | 352.894,00 |
| 04.08.2025 | 1,21 | 1,22 | 1,17 | 1,19 | 2,67% | 75.710,00 |
| 01.08.2025 | 1,20 | 1,20 | 1,13 | 1,16 | -3,33% | 57.351,00 |
| 31.07.2025 | 1,21 | 1,22 | 1,18 | 1,20 | 1,69% | 29.754,00 |
| 30.07.2025 | 1,25 | 1,26 | 1,18 | 1,18 | -5,98% | 91.266,00 |
| 29.07.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -1,95% | 30.927,00 |
| 28.07.2025 | 1,30 | 1,32 | 1,25 | 1,28 | -2,29% | 93.795,00 |
| 25.07.2025 | 1,35 | 1,35 | 1,28 | 1,31 | -2,96% | 68.845,00 |
| 24.07.2025 | 1,34 | 1,36 | 1,31 | 1,35 | -0,74% | 83.538,00 |
| 23.07.2025 | 1,30 | 1,36 | 1,29 | 1,36 | 4,61% | 90.150,00 |
| 22.07.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 0,78% | 32.719,00 |
| 21.07.2025 | 1,32 | 1,35 | 1,28 | 1,29 | -2,27% | 86.812,00 |
| 18.07.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -0,75% | 65.484,00 |
| 17.07.2025 | 1,26 | 1,37 | 1,26 | 1,33 | 6,40% | 87.442,00 |
| 16.07.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,79% | 55.757,00 |
| 15.07.2025 | 1,28 | 1,30 | 1,24 | 1,26 | 0,80% | 142.916,00 |
| 14.07.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -8,76% | 178.442,00 |
| 11.07.2025 | 1,46 | 1,46 | 1,35 | 1,37 | -5,52% | 69.659,00 |
| 10.07.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -2,68% | 73.634,00 |
| 09.07.2025 | 1,42 | 1,50 | 1,41 | 1,49 | 5,67% | 161.414,00 |
| 08.07.2025 | 1,44 | 1,46 | 1,36 | 1,41 | 6,82% | 264.175,00 |
| 07.07.2025 | 1,36 | 1,39 | 1,32 | 1,32 | -1,49% | 167.180,00 |
| 03.07.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -2,19% | 44.787,00 |
| 02.07.2025 | 1,34 | 1,40 | 1,33 | 1,37 | 1,48% | 99.995,00 |
| 01.07.2025 | 1,29 | 1,44 | 1,26 | 1,35 | 4,25% | 112.538,00 |
| 30.06.2025 | 1,30 | 1,34 | 1,28 | 1,30 | -0,38% | 114.341,00 |
| 27.06.2025 | 1,28 | 1,33 | 1,28 | 1,30 | 1,56% | 112.971,00 |
| 26.06.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -5,88% | 152.357,00 |
| 25.06.2025 | 1,39 | 1,42 | 1,35 | 1,36 | -2,86% | 126.886,00 |
| 24.06.2025 | 1,42 | 1,44 | 1,39 | 1,40 | 1,45% | 135.746,00 |
| 23.06.2025 | 1,44 | 1,45 | 1,34 | 1,38 | -5,48% | 194.254,00 |
| 20.06.2025 | 1,56 | 1,57 | 1,40 | 1,46 | -7,59% | 246.974,00 |
| 18.06.2025 | 1,53 | 1,62 | 1,52 | 1,58 | 0,64% | 190.584,00 |
| 17.06.2025 | 1,49 | 1,63 | 1,46 | 1,57 | 3,29% | 301.641,00 |
| 16.06.2025 | 1,46 | 1,58 | 1,43 | 1,52 | 10,14% | 620.310,00 |
| 13.06.2025 | 1,45 | 1,55 | 1,34 | 1,38 | -9,21% | 674.236,00 |
| 12.06.2025 | 1,52 | 1,58 | 1,45 | 1,52 | -16,02% | 1.409.527,00 |
| 11.06.2025 | 2,02 | 2,03 | 1,80 | 1,81 | -19,91% | 3.510.344,00 |
| 10.06.2025 | 2,08 | 2,42 | 1,76 | 2,26 | 100,00% | 101.802.057,00 |
| 09.06.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 2,73% | 27.251,00 |
| 06.06.2025 | 1,08 | 1,12 | 1,07 | 1,10 | -0,45% | 23.212,00 |
| 05.06.2025 | 1,11 | 1,14 | 1,09 | 1,11 | -0,45% | 12.840,00 |
| 04.06.2025 | 1,12 | 1,13 | 1,09 | 1,11 | 0,00% | 19.262,00 |
| 03.06.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 1,83% | 16.913,00 |
| 02.06.2025 | 1,09 | 1,12 | 1,07 | 1,09 | 0,00% | 12.845,00 |
| 30.05.2025 | 1,11 | 1,12 | 1,06 | 1,09 | -1,94% | 16.538,00 |
| 29.05.2025 | 1,12 | 1,15 | 1,08 | 1,11 | 1,98% | 38.968,00 |
| 28.05.2025 | 1,13 | 1,15 | 1,09 | 1,09 | -3,54% | 38.679,00 |
| 27.05.2025 | 1,19 | 1,20 | 1,08 | 1,13 | -3,42% | 112.313,00 |
| 23.05.2025 | 1,20 | 1,20 | 1,14 | 1,17 | -1,30% | 15.355,00 |
| 22.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,03% | 10.422,00 |