1,150$
2,68%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | 9.268,00 |
| 05.01.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,44% | 23.986,00 |
| 02.01.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 2,73% | 36.075,00 |
| 31.12.2025 | 0,94 | 1,10 | 0,93 | 1,10 | 17,07% | 182.811,00 |
| 30.12.2025 | 0,96 | 0,98 | 0,93 | 0,94 | -3,17% | 212.883,00 |
| 29.12.2025 | 0,99 | 1,01 | 0,96 | 0,97 | -6,24% | 87.650,00 |
| 26.12.2025 | 1,02 | 1,05 | 1,01 | 1,04 | -1,43% | 53.975,00 |
| 24.12.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,48% | 14.230,00 |
| 23.12.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,46% | 30.799,00 |
| 22.12.2025 | 1,02 | 1,06 | 0,97 | 1,03 | 0,98% | 92.382,00 |
| 19.12.2025 | 0,97 | 1,02 | 0,96 | 1,02 | 3,24% | 49.204,00 |
| 18.12.2025 | 1,04 | 1,04 | 0,98 | 0,99 | -2,18% | 84.213,00 |
| 17.12.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -3,35% | 56.286,00 |
| 16.12.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -0,10% | 12.746,00 |
| 15.12.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -3,15% | 68.295,00 |
| 12.12.2025 | 1,10 | 1,12 | 1,08 | 1,08 | -0,92% | 22.362,00 |
| 11.12.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | 17.980,00 |
| 10.12.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 0,92% | 21.431,00 |
| 09.12.2025 | 1,13 | 1,16 | 1,09 | 1,09 | -5,22% | 59.718,00 |
| 08.12.2025 | 1,10 | 1,19 | 1,09 | 1,15 | 3,60% | 20.724,00 |
| 05.12.2025 | 1,10 | 1,14 | 1,10 | 1,11 | 0,91% | 17.686,00 |
| 04.12.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 3,77% | 41.563,00 |
| 03.12.2025 | 1,06 | 1,08 | 1,03 | 1,06 | 0,47% | 52.086,00 |
| 02.12.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,43% | 23.111,00 |
| 01.12.2025 | 1,02 | 1,07 | 1,00 | 1,03 | -2,83% | 96.108,00 |
| 28.11.2025 | 1,14 | 1,14 | 1,04 | 1,06 | -6,61% | 64.510,00 |
| 26.11.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 3,18% | 21.061,00 |
| 25.11.2025 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 47.214,00 |
| 24.11.2025 | 1,11 | 1,26 | 1,08 | 1,15 | 1,77% | 40.097,00 |
| 21.11.2025 | 1,10 | 1,15 | 1,09 | 1,13 | 4,63% | 46.123,00 |
| 20.11.2025 | 1,19 | 1,21 | 1,08 | 1,08 | -7,69% | 94.982,00 |
| 19.11.2025 | 1,18 | 1,18 | 1,13 | 1,17 | 0,00% | 74.893,00 |
| 18.11.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -2,50% | 37.045,00 |
| 17.11.2025 | 1,24 | 1,25 | 1,18 | 1,20 | -0,83% | 65.174,00 |
| 14.11.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 0,83% | 64.412,00 |
| 13.11.2025 | 1,24 | 1,26 | 1,19 | 1,20 | -4,00% | 26.987,00 |
| 12.11.2025 | 1,26 | 1,28 | 1,22 | 1,25 | 1,63% | 12.459,00 |
| 11.11.2025 | 1,25 | 1,28 | 1,21 | 1,23 | 3,79% | 30.779,00 |
| 10.11.2025 | 1,19 | 1,20 | 1,16 | 1,19 | 3,04% | 13.002,00 |
| 07.11.2025 | 1,17 | 1,20 | 1,12 | 1,15 | -0,86% | 30.197,00 |
| 06.11.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -1,59% | 16.623,00 |
| 05.11.2025 | 1,21 | 1,23 | 1,14 | 1,18 | -3,39% | 77.642,00 |
| 04.11.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -2,79% | 46.687,00 |
| 03.11.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,40% | 32.399,00 |
| 31.10.2025 | 1,28 | 1,29 | 1,23 | 1,26 | 3,28% | 30.476,00 |
| 30.10.2025 | 1,27 | 1,30 | 1,20 | 1,22 | -4,69% | 65.963,00 |
| 29.10.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -2,29% | 68.430,00 |
| 28.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,15% | 29.906,00 |
| 27.10.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 1,60% | 47.168,00 |
| 24.10.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,81% | 69.057,00 |
| 23.10.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -2,36% | 78.176,00 |
| 22.10.2025 | 1,28 | 1,30 | 1,23 | 1,27 | -2,31% | 120.778,00 |
| 21.10.2025 | 1,26 | 1,32 | 1,25 | 1,30 | 3,17% | 62.642,00 |
| 20.10.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 0,80% | 68.298,00 |
| 17.10.2025 | 1,26 | 1,29 | 1,23 | 1,25 | -2,34% | 41.175,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -6,91% | 103.198,00 |
| 15.10.2025 | 1,33 | 1,49 | 1,30 | 1,38 | 5,77% | 394.229,00 |
| 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 |