85,340$
3,39%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 83,21 | 85,80 | 81,49 | 85,19 | 3,20% | 42.339,00 |
| 29.07.2026 | 84,23 | 85,69 | 79,84 | 82,55 | -1,85% | 54.343,00 |
| 28.07.2026 | 77,51 | 84,10 | 77,10 | 84,10 | 4,49% | 53.145,00 |
| 27.07.2026 | 82,36 | 85,99 | 79,77 | 80,49 | -1,79% | 47.206,00 |
| 24.07.2026 | 79,92 | 83,70 | 77,10 | 81,96 | 2,89% | 24.518,00 |
| 23.07.2026 | 84,19 | 87,72 | 79,66 | 79,66 | -5,50% | 30.805,00 |
| 22.07.2026 | 91,70 | 93,74 | 83,62 | 84,30 | -5,39% | 43.323,00 |
| 21.07.2026 | 79,31 | 90,20 | 79,31 | 89,10 | 10,00% | 57.846,00 |
| 20.07.2026 | 83,64 | 84,45 | 79,41 | 81,00 | -2,64% | 77.578,00 |
| 17.07.2026 | 77,68 | 86,90 | 77,68 | 83,20 | 7,02% | 40.555,00 |
| 16.07.2026 | 77,51 | 82,01 | 74,55 | 77,75 | 0,30% | 101.921,00 |
| 15.07.2026 | 76,44 | 78,22 | 76,16 | 77,51 | 3,06% | 31.112,00 |
| 14.07.2026 | 74,25 | 75,23 | 72,28 | 75,21 | 2,03% | 18.890,00 |
| 13.07.2026 | 74,93 | 75,51 | 73,50 | 73,72 | -0,32% | 23.193,00 |
| 10.07.2026 | 75,23 | 78,28 | 73,53 | 73,95 | -3,33% | 54.150,00 |
| 09.07.2026 | 75,00 | 76,99 | 74,09 | 76,50 | 3,14% | 24.828,00 |
| 08.07.2026 | 79,00 | 79,00 | 73,01 | 74,17 | -3,46% | 41.387,00 |
| 07.07.2026 | 74,05 | 77,00 | 73,70 | 76,83 | 2,81% | 24.448,00 |
| 06.07.2026 | 71,00 | 77,01 | 71,00 | 74,73 | 0,97% | 21.090,00 |
| 02.07.2026 | 73,80 | 74,79 | 71,57 | 74,01 | 3,58% | 28.669,00 |
| 01.07.2026 | 75,00 | 75,13 | 71,45 | 71,45 | -0,40% | 19.985,00 |
| 30.06.2026 | 73,03 | 75,60 | 70,85 | 71,74 | -4,09% | 30.577,00 |
| 29.06.2026 | 72,10 | 75,66 | 72,10 | 74,80 | 1,77% | 15.314,00 |
| 26.06.2026 | 73,71 | 80,25 | 70,40 | 73,50 | 1,87% | 28.551,00 |
| 25.06.2026 | 76,35 | 76,75 | 70,76 | 72,15 | -1,70% | 16.616,00 |
| 24.06.2026 | 76,43 | 80,79 | 71,26 | 73,40 | 1,38% | 45.012,00 |
| 23.06.2026 | 72,95 | 74,70 | 71,69 | 72,40 | -0,78% | 14.237,00 |
| 22.06.2026 | 73,91 | 76,20 | 72,97 | 72,97 | -2,00% | 36.981,00 |
| 18.06.2026 | 71,98 | 74,69 | 69,54 | 74,46 | 5,56% | 17.591,00 |
| 17.06.2026 | 71,79 | 72,48 | 70,10 | 70,54 | -3,20% | 26.049,00 |
| 16.06.2026 | 73,02 | 76,00 | 71,90 | 72,87 | -0,90% | 50.868,00 |
| 15.06.2026 | 73,55 | 74,34 | 71,63 | 73,53 | 0,12% | 33.850,00 |
| 12.06.2026 | 76,88 | 76,88 | 71,50 | 73,44 | -2,14% | 44.669,00 |
| 11.06.2026 | 75,99 | 76,99 | 71,74 | 75,05 | 0,26% | 44.783,00 |
| 10.06.2026 | 76,80 | 76,80 | 70,45 | 74,85 | -1,80% | 21.488,00 |
| 09.06.2026 | 80,98 | 80,99 | 73,04 | 76,22 | -4,73% | 42.602,00 |
| 08.06.2026 | 77,80 | 80,78 | 75,50 | 80,00 | 2,59% | 59.455,00 |
| 05.06.2026 | 73,80 | 79,26 | 73,80 | 77,98 | 4,85% | 23.703,00 |
| 04.06.2026 | 70,25 | 75,75 | 70,25 | 74,37 | 2,99% | 69.024,00 |
| 03.06.2026 | 73,20 | 77,98 | 71,51 | 72,21 | -2,65% | 27.045,00 |
| 02.06.2026 | 72,00 | 74,54 | 71,22 | 74,18 | 12,39% | 13.080,00 |
| 01.06.2026 | 71,94 | 75,45 | 66,00 | 66,00 | -10,64% | 40.029,00 |
| 29.05.2026 | 78,76 | 81,53 | 72,45 | 73,86 | -3,11% | 38.921,00 |
| 28.05.2026 | 74,00 | 77,00 | 67,50 | 76,23 | 5,44% | 77.594,00 |
| 27.05.2026 | 75,39 | 77,24 | 72,30 | 72,30 | -3,60% | 28.847,00 |
| 26.05.2026 | 79,72 | 81,35 | 71,00 | 75,00 | -2,25% | 79.782,00 |
| 22.05.2026 | 69,95 | 76,83 | 67,21 | 76,73 | 9,93% | 76.841,00 |
| 21.05.2026 | 65,03 | 71,10 | 63,22 | 69,80 | 10,09% | 63.554,00 |
| 20.05.2026 | 64,50 | 65,66 | 63,18 | 63,40 | 0,14% | 21.619,00 |
| 19.05.2026 | 67,83 | 67,83 | 62,50 | 63,31 | -4,25% | 12.533,00 |
| 18.05.2026 | 70,61 | 71,55 | 64,96 | 66,12 | -9,08% | 13.589,00 |
| 15.05.2026 | 68,72 | 73,00 | 68,49 | 72,72 | 8,96% | 16.217,00 |
| 14.05.2026 | 74,00 | 74,00 | 66,74 | 66,74 | -8,64% | 7.975,00 |
| 13.05.2026 | 66,17 | 74,80 | 66,00 | 73,05 | 7,43% | 14.718,00 |
| 12.05.2026 | 68,45 | 69,90 | 65,97 | 68,00 | -2,83% | 22.007,00 |
| 11.05.2026 | 71,97 | 73,00 | 69,88 | 69,98 | -1,24% | 16.042,00 |
| 08.05.2026 | 68,00 | 71,00 | 68,00 | 70,86 | 0,55% | 11.288,00 |
| 07.05.2026 | 71,00 | 71,00 | 67,63 | 70,48 | -1,27% | 9.041,00 |
| 06.05.2026 | 76,10 | 76,10 | 70,79 | 71,39 | -3,23% | 15.993,00 |
| 05.05.2026 | 79,00 | 80,54 | 73,77 | 73,77 | -6,06% | 42.253,00 |
| 04.05.2026 | 77,25 | 78,53 | 73,50 | 78,53 | 3,86% | 11.546,00 |
| 01.05.2026 | 75,14 | 79,20 | 73,00 | 75,61 | 0,28% | 10.948,00 |
| 30.04.2026 | 71,07 | 77,20 | 70,90 | 75,40 | 6,47% | 16.618,00 |
| 29.04.2026 | 71,90 | 73,50 | 68,25 | 70,82 | -0,13% | 26.566,00 |
| 28.04.2026 | 76,00 | 76,00 | 67,35 | 70,92 | -7,90% | 37.235,00 |
| 27.04.2026 | 78,00 | 79,03 | 71,09 | 77,00 | 2,90% | 20.992,00 |
| 24.04.2026 | 74,80 | 83,25 | 73,76 | 74,83 | 2,37% | 36.589,00 |
| 23.04.2026 | 70,40 | 73,10 | 69,90 | 73,10 | 0,03% | 53.518,00 |
| 22.04.2026 | 75,01 | 75,59 | 70,52 | 73,08 | -2,00% | 29.462,00 |
| 21.04.2026 | 72,50 | 76,43 | 70,00 | 74,57 | 6,53% | 18.125,00 |
| 20.04.2026 | 75,00 | 75,00 | 69,61 | 70,00 | -5,24% | 26.389,00 |
| 17.04.2026 | 75,70 | 77,22 | 72,50 | 73,87 | -3,69% | 40.580,00 |
| 16.04.2026 | 80,70 | 81,00 | 75,00 | 76,70 | -3,88% | 42.889,00 |
| 15.04.2026 | 81,90 | 84,18 | 77,95 | 79,80 | 4,31% | 103.664,00 |
| 14.04.2026 | 76,00 | 77,99 | 74,41 | 76,50 | 2,81% | 32.541,00 |
| 13.04.2026 | 73,20 | 77,88 | 72,02 | 74,41 | -0,60% | 113.182,00 |
| 10.04.2026 | 74,05 | 77,80 | 71,90 | 74,86 | 0,75% | 73.168,00 |
| 09.04.2026 | 72,35 | 75,10 | 71,15 | 74,30 | -0,11% | 72.427,00 |
| 08.04.2026 | 72,67 | 75,50 | 71,23 | 74,39 | 1,90% | 155.801,00 |
| 07.04.2026 | 72,30 | 75,35 | 69,02 | 73,00 | -1,80% | 84.957,00 |
| 06.04.2026 | 77,24 | 82,90 | 72,90 | 74,34 | -6,44% | 63.611,00 |
| 02.04.2026 | 82,90 | 84,60 | 77,46 | 79,46 | -4,56% | 80.099,00 |
| 01.04.2026 | 81,09 | 85,33 | 80,40 | 83,26 | 5,10% | 56.990,00 |
| 31.03.2026 | 74,94 | 83,38 | 72,44 | 79,22 | 15,58% | 68.233,00 |
| 30.03.2026 | 80,13 | 80,13 | 65,07 | 68,54 | -13,46% | 53.701,00 |
| 27.03.2026 | 75,92 | 81,55 | 74,95 | 79,20 | 1,66% | 62.788,00 |
| 26.03.2026 | 78,85 | 81,50 | 75,70 | 77,91 | -1,47% | 63.632,00 |
| 25.03.2026 | 83,80 | 83,80 | 75,00 | 79,07 | -1,17% | 67.703,00 |
| 24.03.2026 | 74,63 | 93,53 | 74,63 | 80,01 | 17,29% | 55.791,00 |
| 23.03.2026 | 72,97 | 74,99 | 61,92 | 68,22 | -6,52% | 16.127,00 |
| 20.03.2026 | 75,10 | 78,93 | 72,00 | 72,97 | -10,70% | 16.929,00 |
| 19.03.2026 | 75,03 | 88,46 | 75,03 | 81,71 | 8,46% | 20.177,00 |
| 18.03.2026 | 81,01 | 81,01 | 75,11 | 75,34 | -5,53% | 23.200,00 |
| 17.03.2026 | 76,50 | 80,29 | 74,97 | 79,75 | 4,88% | 31.073,00 |
| 16.03.2026 | 83,47 | 83,47 | 72,51 | 76,04 | -9,44% | 35.679,00 |
| 13.03.2026 | 86,98 | 93,50 | 80,50 | 83,97 | -1,57% | 38.783,00 |
| 12.03.2026 | 96,00 | 96,00 | 79,00 | 85,31 | -9,52% | 42.288,00 |
| 11.03.2026 | 88,00 | 94,60 | 87,08 | 94,29 | 6,30% | 16.106,00 |
| 10.03.2026 | 85,28 | 89,91 | 82,00 | 88,70 | 4,37% | 21.396,00 |
| 09.03.2026 | 73,35 | 86,28 | 68,00 | 84,99 | 4,10% | 32.075,00 |