42,780$
7,62%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,80 | 43,80 | 42,00 | 42,75 | 7,55% | 2.151,00 |
| 14.10.2025 | 38,00 | 39,75 | 34,20 | 39,75 | -0,50% | 15.276,00 |
| 13.10.2025 | 39,45 | 40,45 | 37,60 | 39,95 | 2,46% | 13.096,00 |
| 10.10.2025 | 39,98 | 39,98 | 37,73 | 38,99 | -1,66% | 10.797,00 |
| 09.10.2025 | 39,32 | 42,32 | 39,05 | 39,65 | 0,84% | 4.692,00 |
| 08.10.2025 | 41,26 | 42,58 | 38,00 | 39,32 | -4,07% | 11.843,00 |
| 07.10.2025 | 41,45 | 46,71 | 34,80 | 40,99 | -4,45% | 28.537,00 |
| 06.10.2025 | 35,00 | 52,26 | 35,00 | 42,90 | 23,63% | 80.483,00 |
| 03.10.2025 | 32,00 | 36,20 | 31,33 | 34,70 | 17,63% | 3.662,00 |
| 02.10.2025 | 29,86 | 29,86 | 27,00 | 29,50 | 0,00% | 4.324,00 |
| 01.10.2025 | 30,32 | 30,32 | 27,95 | 29,50 | 1,20% | 3.492,00 |
| 30.09.2025 | 28,00 | 29,15 | 28,00 | 29,15 | 1,43% | 7.486,00 |
| 29.09.2025 | 28,61 | 30,43 | 28,61 | 28,74 | -0,86% | 15.214,00 |
| 26.09.2025 | 27,76 | 28,99 | 27,76 | 28,99 | 3,57% | 7.318,00 |
| 25.09.2025 | 27,11 | 28,07 | 27,11 | 27,99 | 0,68% | 3.601,00 |
| 24.09.2025 | 28,28 | 29,01 | 27,44 | 27,80 | -3,51% | 7.749,00 |
| 23.09.2025 | 27,61 | 29,08 | 27,01 | 28,81 | 2,86% | 24.301,00 |
| 22.09.2025 | 30,68 | 30,68 | 27,00 | 28,01 | -8,16% | 14.517,00 |
| 19.09.2025 | 27,99 | 30,98 | 26,94 | 30,50 | 14,80% | 39.179,00 |
| 18.09.2025 | 24,40 | 27,20 | 24,00 | 26,57 | 9,11% | 49.824,00 |
| 17.09.2025 | 23,66 | 25,88 | 23,15 | 24,35 | 0,83% | 16.187,00 |
| 16.09.2025 | 23,99 | 24,76 | 23,94 | 24,15 | 0,71% | 10.623,00 |
| 15.09.2025 | 24,08 | 24,14 | 23,76 | 23,98 | -3,35% | 6.567,00 |
| 12.09.2025 | 24,08 | 24,85 | 23,22 | 24,81 | 3,03% | 13.244,00 |
| 11.09.2025 | 24,24 | 24,40 | 23,15 | 24,08 | 0,54% | 35.099,00 |
| 10.09.2025 | 26,47 | 26,47 | 23,13 | 23,95 | -7,63% | 20.050,00 |
| 09.09.2025 | 28,00 | 28,00 | 25,51 | 25,93 | -5,89% | 9.199,00 |
| 08.09.2025 | 28,00 | 28,97 | 27,21 | 27,55 | -1,47% | 14.803,00 |
| 05.09.2025 | 28,91 | 30,00 | 27,17 | 27,96 | -0,14% | 26.731,00 |
| 04.09.2025 | 23,94 | 28,99 | 22,67 | 28,00 | 19,66% | 51.392,00 |
| 03.09.2025 | 23,50 | 23,89 | 22,40 | 23,40 | -1,27% | 58.005,00 |
| 02.09.2025 | 23,94 | 23,94 | 22,75 | 23,70 | 3,99% | 8.519,00 |
| 29.08.2025 | 21,10 | 22,99 | 21,10 | 22,79 | 4,06% | 12.902,00 |
| 28.08.2025 | 23,32 | 23,32 | 21,00 | 21,90 | -0,23% | 16.604,00 |
| 27.08.2025 | 23,80 | 23,91 | 21,51 | 21,95 | -6,60% | 27.464,00 |
| 26.08.2025 | 20,32 | 23,50 | 20,10 | 23,50 | 11,90% | 39.122,00 |
| 25.08.2025 | 22,48 | 24,45 | 20,06 | 21,00 | -7,37% | 23.364,00 |
| 22.08.2025 | 24,77 | 25,08 | 20,08 | 22,67 | -12,13% | 91.076,00 |
| 21.08.2025 | 18,90 | 26,89 | 18,90 | 25,80 | 40,22% | 114.276,00 |
| 20.08.2025 | 18,04 | 18,66 | 16,50 | 18,40 | 3,72% | 61.549,00 |
| 19.08.2025 | 16,44 | 17,74 | 15,54 | 17,74 | 10,19% | 17.247,00 |
| 18.08.2025 | 15,03 | 17,29 | 15,03 | 16,10 | 4,27% | 13.492,00 |
| 15.08.2025 | 15,22 | 15,70 | 15,14 | 15,44 | 1,25% | 11.955,00 |
| 14.08.2025 | 15,46 | 15,55 | 14,78 | 15,25 | -1,33% | 25.122,00 |
| 13.08.2025 | 14,86 | 15,47 | 14,86 | 15,46 | 1,34% | 8.926,00 |
| 12.08.2025 | 15,68 | 15,75 | 15,07 | 15,25 | -5,88% | 29.736,00 |
| 11.08.2025 | 15,84 | 16,89 | 15,24 | 16,20 | 1,33% | 22.557,00 |
| 08.08.2025 | 15,00 | 15,99 | 13,50 | 15,99 | 9,45% | 16.610,00 |
| 07.08.2025 | 13,62 | 14,99 | 13,20 | 14,61 | 8,71% | 10.963,00 |
| 06.08.2025 | 12,66 | 13,60 | 12,66 | 13,44 | -2,25% | 7.185,00 |
| 05.08.2025 | 13,47 | 13,84 | 13,10 | 13,75 | 2,46% | 12.488,00 |
| 04.08.2025 | 13,29 | 13,43 | 12,50 | 13,42 | 3,23% | 38.458,00 |
| 01.08.2025 | 12,30 | 13,24 | 11,82 | 13,00 | 3,17% | 22.716,00 |
| 31.07.2025 | 11,57 | 13,24 | 10,95 | 12,60 | 0,96% | 23.895,00 |
| 30.07.2025 | 11,60 | 12,48 | 11,01 | 12,48 | 4,09% | 8.499,00 |
| 29.07.2025 | 12,50 | 12,90 | 10,77 | 11,99 | -0,17% | 11.128,00 |
| 28.07.2025 | 11,21 | 12,26 | 11,01 | 12,01 | 9,18% | 23.121,00 |
| 25.07.2025 | 10,50 | 11,11 | 10,49 | 11,00 | -0,99% | 11.253,00 |
| 24.07.2025 | 9,50 | 11,11 | 9,17 | 11,11 | 11,77% | 62.988,00 |
| 23.07.2025 | 9,44 | 9,96 | 9,31 | 9,94 | 6,77% | 6.443,00 |
| 22.07.2025 | 8,66 | 9,49 | 8,60 | 9,31 | 10,57% | 24.577,00 |
| 21.07.2025 | 8,03 | 9,04 | 8,03 | 8,42 | 3,57% | 13.331,00 |
| 18.07.2025 | 8,08 | 8,40 | 8,02 | 8,13 | -3,29% | 4.501,00 |
| 17.07.2025 | 8,49 | 8,49 | 8,00 | 8,41 | 0,68% | 2.526,00 |
| 16.07.2025 | 7,75 | 8,48 | 7,75 | 8,35 | 4,11% | 6.653,00 |
| 15.07.2025 | 7,92 | 8,02 | 7,62 | 8,02 | -1,96% | 1.393,00 |
| 14.07.2025 | 8,12 | 8,77 | 8,12 | 8,18 | 0,50% | 8.433,00 |
| 11.07.2025 | 8,19 | 8,19 | 7,90 | 8,14 | 0,36% | 3.552,00 |
| 10.07.2025 | 7,30 | 8,13 | 7,30 | 8,11 | 9,89% | 25.916,00 |
| 09.07.2025 | 7,21 | 7,40 | 7,09 | 7,38 | 5,28% | 5.647,00 |
| 08.07.2025 | 7,31 | 7,34 | 6,96 | 7,01 | -3,84% | 6.257,00 |
| 07.07.2025 | 7,30 | 7,31 | 7,29 | 7,29 | -2,34% | 1.669,00 |
| 02.07.2025 | 7,28 | 7,47 | 7,28 | 7,47 | 1,84% | 502,00 |
| 01.07.2025 | 7,30 | 7,48 | 7,30 | 7,33 | -0,95% | 3.901,00 |
| 30.06.2025 | 7,28 | 7,40 | 7,28 | 7,40 | 1,09% | 1.049,00 |
| 27.06.2025 | 7,25 | 7,38 | 7,25 | 7,32 | -0,81% | 6.948,00 |
| 26.06.2025 | 7,50 | 7,50 | 7,22 | 7,38 | -1,47% | 4.508,00 |
| 25.06.2025 | 7,47 | 7,49 | 7,15 | 7,49 | 2,76% | 12.485,00 |
| 24.06.2025 | 7,18 | 7,49 | 7,10 | 7,29 | -2,68% | 5.461,00 |
| 23.06.2025 | 7,27 | 7,50 | 7,02 | 7,49 | 3,75% | 8.795,00 |
| 20.06.2025 | 7,15 | 7,58 | 7,15 | 7,22 | 1,13% | 15.200,00 |
| 18.06.2025 | 7,03 | 7,33 | 7,02 | 7,14 | 1,93% | 3.317,00 |
| 17.06.2025 | 6,98 | 7,01 | 6,98 | 7,00 | -0,52% | 2.955,00 |
| 16.06.2025 | 7,02 | 7,38 | 6,91 | 7,04 | -6,38% | 8.223,00 |
| 13.06.2025 | 7,00 | 8,21 | 6,90 | 7,52 | 8,99% | 104.808,00 |
| 12.06.2025 | 6,88 | 6,99 | 6,85 | 6,90 | -0,29% | 5.532,00 |
| 11.06.2025 | 7,15 | 7,15 | 6,87 | 6,92 | 0,14% | 1.588,00 |
| 10.06.2025 | 7,10 | 7,10 | 6,83 | 6,91 | -2,33% | 3.464,00 |
| 09.06.2025 | 6,80 | 7,20 | 6,80 | 7,08 | -2,21% | 5.755,00 |
| 06.06.2025 | 6,89 | 7,24 | 6,89 | 7,24 | 0,07% | 876,00 |
| 05.06.2025 | 7,19 | 7,45 | 7,10 | 7,23 | -2,03% | 14.898,00 |
| 04.06.2025 | 7,29 | 7,41 | 7,23 | 7,38 | 1,04% | 9.675,00 |
| 03.06.2025 | 7,23 | 7,30 | 7,22 | 7,30 | 0,88% | 1.366,00 |
| 02.06.2025 | 7,20 | 7,66 | 7,20 | 7,24 | 0,42% | 9.801,00 |
| 30.05.2025 | 7,19 | 7,34 | 7,19 | 7,21 | -0,08% | 3.188,00 |
| 29.05.2025 | 7,29 | 7,35 | 7,15 | 7,22 | -0,48% | 96.283,00 |
| 28.05.2025 | 7,35 | 7,45 | 7,25 | 7,25 | -2,85% | 3.599,00 |
| 27.05.2025 | 7,19 | 7,70 | 7,19 | 7,46 | -1,67% | 2.175,00 |
| 23.05.2025 | 7,21 | 7,80 | 7,21 | 7,59 | -1,24% | 4.639,00 |
| 22.05.2025 | 7,42 | 7,85 | 7,42 | 7,69 | -1,47% | 4.711,00 |