1,120$
2,75%
Echtzeit-Aktienkurs Evogene Ltd.
Bid:
Ask:
Aktienkurse zur Evogene Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,09 | 1,12 | 1,07 | 1,09 | 0,00% | 13.009,00 |
| 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% | 39.727,00 |
| 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 | -1,27% | 15.355,00 |
| 22.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 16.623,00 |
| 21.05.2025 | 1,29 | 1,30 | 1,17 | 1,19 | -6,69% | 84.227,00 |
| 20.05.2025 | 1,36 | 1,43 | 1,27 | 1,27 | -5,22% | 95.982,00 |
| 19.05.2025 | 1,31 | 1,36 | 1,28 | 1,34 | 2,29% | 42.080,00 |
| 16.05.2025 | 1,23 | 1,35 | 1,23 | 1,31 | 6,50% | 117.358,00 |
| 15.05.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 0,82% | 19.030,00 |
| 14.05.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,00% | 20.968,00 |
| 13.05.2025 | 1,16 | 1,23 | 1,14 | 1,22 | 7,96% | 35.939,00 |
| 12.05.2025 | 1,14 | 1,21 | 1,12 | 1,13 | -0,26% | 17.036,00 |
| 09.05.2025 | 1,12 | 1,22 | 1,12 | 1,13 | 0,27% | 37.123,00 |
| 08.05.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -0,88% | 18.377,00 |
| 07.05.2025 | 1,14 | 1,19 | 1,13 | 1,14 | 0,00% | 31.839,00 |
| 06.05.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | 51.519,00 |
| 05.05.2025 | 1,16 | 1,22 | 1,15 | 1,16 | -1,69% | 57.547,00 |
| 02.05.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 2,61% | 43.203,00 |
| 01.05.2025 | 1,12 | 1,19 | 1,12 | 1,15 | 1,77% | 34.263,00 |
| 30.04.2025 | 1,17 | 1,19 | 1,09 | 1,13 | -3,42% | 54.060,00 |
| 29.04.2025 | 1,12 | 1,22 | 1,12 | 1,17 | 1,74% | 55.242,00 |
| 28.04.2025 | 1,09 | 1,18 | 1,08 | 1,15 | 3,60% | 100.688,00 |
| 25.04.2025 | 1,10 | 1,14 | 1,09 | 1,11 | 0,00% | 69.329,00 |
| 24.04.2025 | 1,09 | 1,16 | 1,05 | 1,11 | 1,83% | 146.242,00 |
| 23.04.2025 | 1,12 | 1,22 | 1,09 | 1,09 | -2,68% | 267.547,00 |
| 22.04.2025 | 1,23 | 1,24 | 1,05 | 1,12 | -11,81% | 818.570,00 |
| 21.04.2025 | 1,20 | 1,34 | 1,08 | 1,27 | 30,93% | 19.958.787,00 |
| 17.04.2025 | 0,98 | 0,98 | 0,95 | 0,97 | -2,61% | 13.963,00 |
| 16.04.2025 | 1,01 | 1,01 | 0,99 | 1,00 | 0,10% | 6.747,00 |
| 15.04.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -5,24% | 20.445,00 |
| 14.04.2025 | 1,08 | 1,08 | 1,04 | 1,05 | 0,10% | 24.161,00 |
| 11.04.2025 | 1,04 | 1,05 | 1,02 | 1,05 | 3,86% | 13.423,00 |
| 10.04.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -5,34% | 10.171,00 |
| 09.04.2025 | 1,05 | 1,07 | 0,99 | 1,07 | 1,62% | 55.942,00 |
| 08.04.2025 | 1,13 | 1,13 | 1,04 | 1,05 | -3,67% | 23.554,00 |
| 07.04.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -8,40% | 33.813,00 |
| 04.04.2025 | 1,23 | 1,28 | 1,17 | 1,19 | -3,25% | 22.697,00 |
| 03.04.2025 | 1,22 | 1,26 | 1,21 | 1,23 | -3,15% | 31.327,00 |
| 02.04.2025 | 1,25 | 1,30 | 1,22 | 1,27 | 1,60% | 3.799,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,22 | 1,25 | 0,00% | 21.181,00 |
| 31.03.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -4,58% | 8.159,00 |
| 28.03.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -2,96% | 10.100,00 |
| 27.03.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 2,27% | 10.198,00 |
| 26.03.2025 | 1,36 | 1,37 | 1,32 | 1,32 | -4,00% | 16.602,00 |
| 25.03.2025 | 1,39 | 1,41 | 1,36 | 1,38 | -1,08% | 35.602,00 |
| 24.03.2025 | 1,39 | 1,45 | 1,38 | 1,39 | 0,72% | 30.922,00 |
| 21.03.2025 | 1,42 | 1,45 | 1,31 | 1,38 | 0,00% | 40.897,00 |
| 20.03.2025 | 1,41 | 1,41 | 1,33 | 1,38 | -3,50% | 21.285,00 |
| 19.03.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 0,00% | 15.471,00 |
| 18.03.2025 | 1,42 | 1,49 | 1,40 | 1,43 | -0,69% | 5.774,00 |
| 17.03.2025 | 1,42 | 1,47 | 1,40 | 1,44 | 0,70% | 17.050,00 |
| 14.03.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 3,62% | 11.291,00 |
| 13.03.2025 | 1,38 | 1,44 | 1,37 | 1,38 | -1,43% | 26.650,00 |
| 12.03.2025 | 1,38 | 1,42 | 1,37 | 1,40 | -0,36% | 1.193,00 |
| 11.03.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,00% | 6.729,00 |
| 10.03.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -5,07% | 12.364,00 |
| 07.03.2025 | 1,41 | 1,49 | 1,40 | 1,48 | 4,94% | 17.484,00 |
| 06.03.2025 | 1,43 | 1,44 | 1,39 | 1,41 | -0,23% | 26.403,00 |
| 05.03.2025 | 1,34 | 1,48 | 1,34 | 1,41 | 6,29% | 29.611,00 |
| 04.03.2025 | 1,38 | 1,39 | 1,32 | 1,33 | -5,67% | 11.472,00 |
| 03.03.2025 | 1,44 | 1,51 | 1,31 | 1,41 | -3,42% | 28.322,00 |
| 28.02.2025 | 1,42 | 1,47 | 1,42 | 1,46 | -0,68% | 6.034,00 |
| 27.02.2025 | 1,41 | 1,48 | 1,30 | 1,47 | 4,26% | 51.575,00 |
| 26.02.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,70% | 7.998,00 |
| 25.02.2025 | 1,42 | 1,46 | 1,38 | 1,42 | 0,00% | 38.430,00 |
| 24.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,21% | 5.462,00 |
| 21.02.2025 | 1,38 | 1,42 | 1,37 | 1,42 | 2,46% | 17.467,00 |
| 20.02.2025 | 1,46 | 1,47 | 1,37 | 1,38 | -5,60% | 28.134,00 |
| 19.02.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | 8.449,00 |
| 18.02.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -4,33% | 18.634,00 |
| 14.02.2025 | 1,48 | 1,55 | 1,47 | 1,55 | 4,53% | 10.024,00 |
| 13.02.2025 | 1,52 | 1,54 | 1,46 | 1,48 | 0,68% | 26.800,00 |
| 12.02.2025 | 1,48 | 1,54 | 1,46 | 1,47 | -1,10% | 8.573,00 |
| 11.02.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -4,72% | 14.342,00 |
| 10.02.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 6,85% | 33.420,00 |
| 07.02.2025 | 1,55 | 1,58 | 1,44 | 1,46 | -6,41% | 18.493,00 |
| 06.02.2025 | 1,47 | 1,64 | 1,46 | 1,56 | 7,96% | 29.051,00 |
| 05.02.2025 | 1,50 | 1,53 | 1,43 | 1,45 | -1,70% | 21.923,00 |
| 04.02.2025 | 1,49 | 1,55 | 1,45 | 1,47 | 0,00% | 20.121,00 |
| 03.02.2025 | 1,51 | 1,53 | 1,45 | 1,47 | -6,37% | 18.814,00 |
| 31.01.2025 | 1,64 | 1,64 | 1,50 | 1,57 | 1,29% | 17.851,00 |
| 30.01.2025 | 1,59 | 1,65 | 1,51 | 1,55 | -1,27% | 9.812,00 |
| 29.01.2025 | 1,56 | 1,65 | 1,53 | 1,57 | 1,95% | 25.804,00 |
| 28.01.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -1,28% | 12.553,00 |
| 27.01.2025 | 1,58 | 1,72 | 1,52 | 1,56 | -6,02% | 25.414,00 |
| 24.01.2025 | 1,70 | 1,72 | 1,60 | 1,66 | -0,63% | 18.436,00 |
| 23.01.2025 | 1,76 | 1,77 | 1,60 | 1,67 | -7,19% | 33.455,00 |
| 22.01.2025 | 1,80 | 1,83 | 1,76 | 1,80 | -0,55% | 27.442,00 |
| 21.01.2025 | 1,80 | 1,84 | 1,77 | 1,81 | 1,86% | 42.409,00 |
| 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 |