1,735$
7,76%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,71 | 1,83 | 1,66 | 1,78 | 10,37% | 44.790,00 |
| 16.01.2025 | 1,61 | 1,69 | 1,60 | 1,61 | 0,63% | 34.524,00 |
| 15.01.2025 | 1,59 | 1,63 | 1,51 | 1,60 | 5,26% | 29.832,00 |
| 14.01.2025 | 1,58 | 1,61 | 1,50 | 1,52 | -1,94% | 13.311,00 |
| 13.01.2025 | 1,56 | 1,57 | 1,45 | 1,55 | -1,27% | 28.427,00 |
| 10.01.2025 | 1,68 | 1,68 | 1,52 | 1,57 | -5,42% | 64.180,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,60 | 1,66 | -5,68% | 55.754,00 |
| 07.01.2025 | 1,83 | 1,83 | 1,75 | 1,76 | -4,86% | 39.459,00 |
| 06.01.2025 | 1,89 | 1,90 | 1,81 | 1,85 | -2,63% | 32.216,00 |
| 03.01.2025 | 1,93 | 1,95 | 1,77 | 1,90 | -2,06% | 68.644,00 |
| 02.01.2025 | 1,95 | 1,98 | 1,92 | 1,94 | 3,74% | 25.526,00 |
| 31.12.2024 | 2,00 | 2,01 | 1,82 | 1,87 | -2,60% | 90.920,00 |
| 30.12.2024 | 1,77 | 1,96 | 1,75 | 1,92 | 16,36% | 224.622,00 |
| 27.12.2024 | 1,75 | 1,75 | 1,60 | 1,65 | -2,37% | 81.714,00 |
| 26.12.2024 | 1,47 | 1,74 | 1,47 | 1,69 | 16,55% | 136.571,00 |
| 24.12.2024 | 1,38 | 1,50 | 1,38 | 1,45 | 7,41% | 79.683,00 |
| 23.12.2024 | 1,41 | 1,44 | 1,33 | 1,35 | 0,00% | 46.909,00 |
| 20.12.2024 | 1,30 | 1,44 | 1,30 | 1,35 | 4,65% | 129.007,00 |
| 19.12.2024 | 1,27 | 1,32 | 1,20 | 1,29 | 4,03% | 37.944,00 |
| 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 |