2,710$
-0,37%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,70 | 2,75 | 2,67 | 2,69 | -1,10% | 55.552,00 |
| 04.12.2025 | 2,72 | 2,75 | 2,69 | 2,72 | 0,00% | 62.258,00 |
| 03.12.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -1,09% | 90.008,00 |
| 02.12.2025 | 2,70 | 2,84 | 2,69 | 2,75 | 0,00% | 154.041,00 |
| 01.12.2025 | 2,80 | 2,80 | 2,68 | 2,75 | -3,51% | 119.918,00 |
| 28.11.2025 | 2,85 | 2,89 | 2,75 | 2,85 | 0,00% | 162.998,00 |
| 26.11.2025 | 2,86 | 2,92 | 2,81 | 2,85 | -1,04% | 272.210,00 |
| 25.11.2025 | 2,55 | 2,99 | 2,54 | 2,88 | 11,20% | 513.121,00 |
| 24.11.2025 | 2,62 | 2,65 | 2,52 | 2,59 | 0,39% | 232.586,00 |
| 21.11.2025 | 2,41 | 2,64 | 2,40 | 2,58 | 6,61% | 763.455,00 |
| 20.11.2025 | 2,49 | 2,50 | 2,38 | 2,42 | -3,01% | 115.673,00 |
| 19.11.2025 | 2,48 | 2,65 | 2,47 | 2,50 | -0,20% | 353.570,00 |
| 18.11.2025 | 2,33 | 2,50 | 2,32 | 2,50 | 6,84% | 363.172,00 |
| 17.11.2025 | 2,32 | 2,36 | 2,25 | 2,34 | 0,43% | 684.537,00 |
| 14.11.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -2,92% | 74.371,00 |
| 13.11.2025 | 2,39 | 2,49 | 2,35 | 2,40 | -2,44% | 171.767,00 |
| 12.11.2025 | 2,37 | 2,47 | 2,37 | 2,46 | 1,44% | 120.988,00 |
| 11.11.2025 | 2,25 | 2,43 | 2,23 | 2,43 | 6,36% | 270.534,00 |
| 10.11.2025 | 2,20 | 2,30 | 2,19 | 2,28 | 4,11% | 139.458,00 |
| 07.11.2025 | 2,18 | 2,22 | 2,09 | 2,19 | -0,90% | 86.258,00 |
| 06.11.2025 | 2,22 | 2,23 | 2,16 | 2,21 | -0,90% | 115.867,00 |
| 05.11.2025 | 2,26 | 2,29 | 2,20 | 2,23 | -2,19% | 168.637,00 |
| 04.11.2025 | 2,35 | 2,40 | 2,27 | 2,28 | -3,59% | 242.257,00 |
| 03.11.2025 | 2,33 | 2,39 | 2,29 | 2,37 | -1,05% | 245.568,00 |
| 31.10.2025 | 2,41 | 2,41 | 2,32 | 2,39 | -0,42% | 113.428,00 |
| 30.10.2025 | 2,34 | 2,42 | 2,30 | 2,40 | 0,84% | 130.120,00 |
| 29.10.2025 | 2,33 | 2,42 | 2,33 | 2,38 | 0,85% | 90.707,00 |
| 28.10.2025 | 2,36 | 2,39 | 2,34 | 2,36 | -0,42% | 89.971,00 |
| 27.10.2025 | 2,31 | 2,43 | 2,31 | 2,37 | -0,84% | 149.727,00 |
| 24.10.2025 | 2,37 | 2,43 | 2,32 | 2,39 | 0,84% | 136.448,00 |
| 23.10.2025 | 2,29 | 2,45 | 2,27 | 2,37 | 3,49% | 243.775,00 |
| 22.10.2025 | 2,32 | 2,33 | 2,23 | 2,29 | -2,14% | 78.048,00 |
| 21.10.2025 | 2,28 | 2,40 | 2,25 | 2,34 | 2,18% | 68.411,00 |
| 20.10.2025 | 2,21 | 2,31 | 2,21 | 2,29 | 2,69% | 74.598,00 |
| 17.10.2025 | 2,21 | 2,27 | 2,21 | 2,23 | -1,76% | 60.833,00 |
| 16.10.2025 | 2,28 | 2,30 | 2,19 | 2,27 | 0,22% | 190.814,00 |
| 15.10.2025 | 2,35 | 2,36 | 2,20 | 2,27 | -4,03% | 225.072,00 |
| 14.10.2025 | 2,41 | 2,43 | 2,32 | 2,36 | -2,07% | 153.105,00 |
| 13.10.2025 | 2,44 | 2,44 | 2,35 | 2,41 | 0,00% | 34.378,00 |
| 10.10.2025 | 2,38 | 2,47 | 2,31 | 2,41 | 1,69% | 121.378,00 |
| 09.10.2025 | 2,39 | 2,41 | 2,34 | 2,37 | -0,84% | 36.118,00 |
| 08.10.2025 | 2,49 | 2,50 | 2,33 | 2,39 | -3,63% | 250.594,00 |
| 07.10.2025 | 2,46 | 2,50 | 2,39 | 2,48 | 1,22% | 50.524,00 |
| 06.10.2025 | 2,43 | 2,51 | 2,37 | 2,45 | 1,24% | 50.639,00 |
| 03.10.2025 | 2,55 | 2,55 | 2,42 | 2,42 | -3,73% | 15.033,00 |
| 02.10.2025 | 2,55 | 2,57 | 2,40 | 2,51 | -1,42% | 85.247,00 |
| 01.10.2025 | 2,60 | 2,67 | 2,55 | 2,55 | -3,41% | 142.706,00 |
| 30.09.2025 | 2,60 | 2,68 | 2,53 | 2,64 | -2,22% | 168.808,00 |
| 29.09.2025 | 2,40 | 2,73 | 2,37 | 2,70 | 12,03% | 387.318,00 |
| 26.09.2025 | 2,34 | 2,43 | 2,34 | 2,41 | 0,42% | 31.816,00 |
| 25.09.2025 | 2,36 | 2,41 | 2,28 | 2,40 | 0,00% | 120.148,00 |
| 24.09.2025 | 2,49 | 2,50 | 2,39 | 2,40 | -3,61% | 110.218,00 |
| 23.09.2025 | 2,46 | 2,50 | 2,35 | 2,49 | 0,81% | 51.208,00 |
| 22.09.2025 | 2,34 | 2,48 | 2,34 | 2,47 | 5,56% | 109.322,00 |
| 19.09.2025 | 2,43 | 2,50 | 2,34 | 2,34 | -4,49% | 252.657,00 |
| 18.09.2025 | 2,27 | 2,45 | 2,25 | 2,45 | 8,17% | 74.855,00 |
| 17.09.2025 | 2,30 | 2,30 | 2,24 | 2,27 | -1,09% | 34.065,00 |
| 16.09.2025 | 2,31 | 2,32 | 2,27 | 2,29 | -1,29% | 17.268,00 |
| 15.09.2025 | 2,37 | 2,37 | 2,27 | 2,32 | -3,73% | 106.407,00 |
| 12.09.2025 | 2,38 | 2,43 | 2,37 | 2,41 | -0,82% | 102.759,00 |
| 11.09.2025 | 2,34 | 2,45 | 2,33 | 2,43 | 4,29% | 245.588,00 |
| 10.09.2025 | 2,30 | 2,33 | 2,29 | 2,33 | 0,87% | 70.675,00 |
| 09.09.2025 | 2,30 | 2,32 | 2,26 | 2,31 | 0,43% | 140.093,00 |
| 08.09.2025 | 2,23 | 2,30 | 2,23 | 2,30 | 3,14% | 119.022,00 |
| 05.09.2025 | 2,24 | 2,25 | 2,17 | 2,23 | 0,45% | 58.883,00 |
| 04.09.2025 | 2,19 | 2,26 | 2,19 | 2,22 | 0,91% | 101.238,00 |
| 03.09.2025 | 2,17 | 2,20 | 2,15 | 2,20 | 2,33% | 66.423,00 |
| 02.09.2025 | 2,14 | 2,19 | 2,13 | 2,15 | -2,27% | 99.112,00 |
| 29.08.2025 | 2,19 | 2,21 | 2,16 | 2,20 | 0,00% | 83.455,00 |
| 28.08.2025 | 2,19 | 2,21 | 2,17 | 2,20 | -0,45% | 78.754,00 |
| 27.08.2025 | 2,11 | 2,21 | 2,11 | 2,21 | 4,25% | 96.020,00 |
| 26.08.2025 | 2,15 | 2,16 | 2,12 | 2,12 | -2,30% | 64.192,00 |
| 25.08.2025 | 2,17 | 2,19 | 2,15 | 2,17 | 1,40% | 179.551,00 |
| 22.08.2025 | 2,08 | 2,15 | 2,06 | 2,14 | 3,88% | 59.277,00 |
| 21.08.2025 | 2,07 | 2,09 | 2,06 | 2,06 | -0,48% | 52.840,00 |
| 20.08.2025 | 2,06 | 2,08 | 2,05 | 2,07 | 0,49% | 67.811,00 |
| 19.08.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -0,96% | 70.840,00 |
| 18.08.2025 | 2,08 | 2,12 | 2,05 | 2,08 | 0,00% | 84.470,00 |
| 15.08.2025 | 2,00 | 2,12 | 1,98 | 2,08 | -1,89% | 132.590,00 |
| 14.08.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 0,00% | 67.453,00 |
| 13.08.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 0,95% | 52.897,00 |
| 12.08.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,48% | 46.044,00 |
| 11.08.2025 | 2,10 | 2,10 | 2,06 | 2,09 | 0,00% | 45.663,00 |
| 08.08.2025 | 2,11 | 2,12 | 2,09 | 2,09 | 0,48% | 36.466,00 |
| 07.08.2025 | 2,09 | 2,13 | 2,06 | 2,08 | -0,24% | 97.780,00 |
| 06.08.2025 | 2,08 | 2,12 | 2,08 | 2,09 | 0,24% | 36.669,00 |
| 05.08.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -0,48% | 32.607,00 |
| 04.08.2025 | 2,14 | 2,14 | 2,08 | 2,09 | -1,42% | 75.406,00 |
| 01.08.2025 | 2,17 | 2,18 | 2,08 | 2,12 | -0,93% | 61.152,00 |
| 31.07.2025 | 2,16 | 2,19 | 2,11 | 2,14 | 0,47% | 94.636,00 |
| 30.07.2025 | 2,20 | 2,21 | 2,13 | 2,13 | -2,74% | 76.797,00 |
| 29.07.2025 | 2,21 | 2,25 | 2,15 | 2,19 | -0,90% | 127.639,00 |
| 28.07.2025 | 2,19 | 2,26 | 2,17 | 2,21 | 2,31% | 65.626,00 |
| 25.07.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -3,57% | 37.717,00 |
| 24.07.2025 | 2,30 | 2,30 | 2,14 | 2,24 | -2,61% | 61.613,00 |
| 23.07.2025 | 2,13 | 2,30 | 2,13 | 2,30 | 7,98% | 250.897,00 |
| 22.07.2025 | 2,12 | 2,18 | 2,11 | 2,13 | 0,47% | 72.408,00 |
| 21.07.2025 | 2,13 | 2,17 | 2,11 | 2,12 | 0,00% | 62.017,00 |
| 18.07.2025 | 2,12 | 2,15 | 2,09 | 2,12 | 0,00% | 17.725,00 |
| 17.07.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,47% | 38.552,00 |