2,470$
7,39%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,32 | 2,48 | 2,31 | 2,46 | 6,96% | 84.595,00 |
| 25.04.2024 | 2,37 | 2,37 | 2,20 | 2,30 | -2,95% | 107.258,00 |
| 24.04.2024 | 2,34 | 2,39 | 2,31 | 2,37 | 0,00% | 40.834,00 |
| 23.04.2024 | 2,34 | 2,43 | 2,34 | 2,37 | 1,72% | 30.132,00 |
| 22.04.2024 | 2,27 | 2,40 | 2,25 | 2,33 | 2,64% | 57.478,00 |
| 19.04.2024 | 2,19 | 2,30 | 2,18 | 2,27 | 3,18% | 113.681,00 |
| 18.04.2024 | 2,34 | 2,37 | 2,14 | 2,20 | -5,58% | 240.759,00 |
| 17.04.2024 | 2,40 | 2,41 | 2,27 | 2,33 | -2,92% | 148.990,00 |
| 16.04.2024 | 2,44 | 2,45 | 2,33 | 2,40 | -0,41% | 116.533,00 |
| 15.04.2024 | 2,57 | 2,57 | 2,40 | 2,41 | -4,37% | 151.659,00 |
| 12.04.2024 | 2,59 | 2,64 | 2,50 | 2,52 | -2,33% | 72.512,00 |
| 11.04.2024 | 2,66 | 2,69 | 2,57 | 2,58 | -3,01% | 108.431,00 |
| 10.04.2024 | 2,67 | 2,73 | 2,64 | 2,66 | -1,12% | 63.002,00 |
| 09.04.2024 | 2,73 | 2,81 | 2,66 | 2,69 | -2,89% | 116.299,00 |
| 08.04.2024 | 2,64 | 2,80 | 2,64 | 2,77 | 6,13% | 82.924,00 |
| 05.04.2024 | 2,60 | 2,69 | 2,51 | 2,61 | -0,76% | 174.544,00 |
| 04.04.2024 | 2,74 | 2,80 | 2,61 | 2,63 | -5,05% | 176.629,00 |
| 03.04.2024 | 2,78 | 2,80 | 2,72 | 2,77 | -1,77% | 96.971,00 |
| 02.04.2024 | 2,80 | 2,83 | 2,73 | 2,82 | -0,35% | 80.396,00 |
| 01.04.2024 | 2,95 | 2,95 | 2,78 | 2,83 | -3,08% | 112.863,00 |
| 28.03.2024 | 2,83 | 3,14 | 2,78 | 2,92 | 2,82% | 211.195,00 |
| 27.03.2024 | 2,70 | 2,84 | 2,66 | 2,84 | 4,03% | 157.891,00 |
| 26.03.2024 | 2,76 | 2,83 | 2,69 | 2,73 | -1,09% | 85.757,00 |
| 25.03.2024 | 2,89 | 2,89 | 2,71 | 2,76 | -5,15% | 167.534,00 |
| 22.03.2024 | 2,80 | 2,93 | 2,78 | 2,91 | 3,93% | 68.859,00 |
| 21.03.2024 | 2,93 | 3,03 | 2,79 | 2,80 | -4,76% | 141.154,00 |
| 20.03.2024 | 2,90 | 2,99 | 2,82 | 2,94 | 3,89% | 134.439,00 |
| 19.03.2024 | 2,78 | 2,91 | 2,78 | 2,83 | 0,71% | 80.742,00 |
| 18.03.2024 | 2,95 | 2,96 | 2,79 | 2,81 | -3,77% | 92.791,00 |
| 15.03.2024 | 2,69 | 2,92 | 2,69 | 2,92 | 8,96% | 80.278,00 |
| 14.03.2024 | 2,80 | 2,80 | 2,65 | 2,68 | -3,25% | 97.795,00 |
| 13.03.2024 | 2,87 | 2,89 | 2,74 | 2,77 | -3,48% | 123.258,00 |
| 12.03.2024 | 2,94 | 2,94 | 2,77 | 2,87 | -2,38% | 167.986,00 |
| 11.03.2024 | 2,99 | 3,07 | 2,91 | 2,94 | -1,34% | 94.246,00 |
| 08.03.2024 | 2,86 | 3,01 | 2,86 | 2,98 | 4,20% | 96.261,00 |
| 07.03.2024 | 2,80 | 3,01 | 2,80 | 2,86 | -0,35% | 148.116,00 |
| 06.03.2024 | 3,18 | 3,20 | 2,75 | 2,87 | -11,69% | 488.875,00 |
| 05.03.2024 | 3,28 | 3,29 | 3,19 | 3,25 | 0,31% | 105.730,00 |
| 04.03.2024 | 3,33 | 3,37 | 3,21 | 3,24 | -5,26% | 122.409,00 |
| 01.03.2024 | 3,29 | 3,45 | 3,29 | 3,42 | 4,27% | 109.185,00 |
| 29.02.2024 | 3,47 | 3,48 | 3,21 | 3,28 | -3,81% | 198.791,00 |
| 28.02.2024 | 3,59 | 3,60 | 3,37 | 3,41 | -4,48% | 246.782,00 |
| 27.02.2024 | 3,53 | 3,67 | 3,50 | 3,57 | 0,56% | 219.681,00 |
| 26.02.2024 | 3,52 | 3,61 | 3,45 | 3,55 | 2,60% | 229.958,00 |
| 23.02.2024 | 3,29 | 3,51 | 3,28 | 3,46 | 4,85% | 316.263,00 |
| 22.02.2024 | 3,21 | 3,30 | 3,13 | 3,30 | 2,80% | 475.568,00 |
| 21.02.2024 | 3,11 | 3,21 | 3,03 | 3,21 | 1,90% | 112.068,00 |
| 20.02.2024 | 3,13 | 3,21 | 3,08 | 3,15 | 0,32% | 391.601,00 |
| 16.02.2024 | 3,13 | 3,15 | 3,05 | 3,14 | 0,32% | 76.967,00 |
| 15.02.2024 | 3,21 | 3,26 | 3,10 | 3,13 | 0,32% | 427.817,00 |
| 14.02.2024 | 3,06 | 3,18 | 3,00 | 3,12 | 3,31% | 111.628,00 |
| 13.02.2024 | 3,08 | 3,15 | 2,99 | 3,02 | -4,73% | 206.937,00 |
| 12.02.2024 | 3,06 | 3,27 | 3,02 | 3,17 | 11,23% | 328.749,00 |
| 09.02.2024 | 2,81 | 2,89 | 2,69 | 2,85 | 5,95% | 104.853,00 |
| 08.02.2024 | 2,78 | 2,83 | 2,68 | 2,69 | -5,28% | 92.858,00 |
| 07.02.2024 | 2,83 | 2,95 | 2,82 | 2,84 | 0,00% | 122.900,00 |
| 06.02.2024 | 2,66 | 2,90 | 2,62 | 2,84 | 8,40% | 172.345,00 |
| 05.02.2024 | 2,72 | 2,74 | 2,58 | 2,62 | -4,73% | 140.358,00 |
| 02.02.2024 | 2,83 | 2,98 | 2,65 | 2,75 | -3,17% | 141.084,00 |
| 01.02.2024 | 2,97 | 2,98 | 2,76 | 2,84 | -5,33% | 220.162,00 |
| 31.01.2024 | 2,88 | 3,29 | 2,86 | 3,00 | 0,67% | 556.488,00 |
| 30.01.2024 | 2,66 | 2,99 | 2,63 | 2,98 | 15,06% | 553.554,00 |
| 29.01.2024 | 2,35 | 2,60 | 2,34 | 2,59 | 11,64% | 252.395,00 |
| 26.01.2024 | 2,28 | 2,34 | 2,26 | 2,32 | 2,56% | 98.350,00 |
| 25.01.2024 | 2,30 | 2,30 | 2,25 | 2,26 | -0,35% | 85.032,00 |
| 24.01.2024 | 2,36 | 2,37 | 2,24 | 2,27 | -0,87% | 82.929,00 |
| 23.01.2024 | 2,23 | 2,36 | 2,22 | 2,29 | 3,85% | 113.772,00 |
| 22.01.2024 | 2,24 | 2,28 | 2,18 | 2,21 | -0,90% | 93.119,00 |
| 19.01.2024 | 2,22 | 2,24 | 2,17 | 2,23 | 1,60% | 81.057,00 |
| 18.01.2024 | 2,21 | 2,21 | 2,10 | 2,19 | 0,46% | 145.811,00 |
| 17.01.2024 | 2,25 | 2,27 | 2,13 | 2,18 | -4,39% | 283.872,00 |
| 16.01.2024 | 2,30 | 2,35 | 2,23 | 2,28 | -2,56% | 131.617,00 |
| 12.01.2024 | 2,35 | 2,42 | 2,32 | 2,34 | 1,74% | 66.107,00 |
| 11.01.2024 | 2,30 | 2,34 | 2,21 | 2,30 | 0,00% | 160.336,00 |
| 10.01.2024 | 2,43 | 2,43 | 2,28 | 2,30 | -4,56% | 139.154,00 |
| 09.01.2024 | 2,38 | 2,48 | 2,37 | 2,41 | -0,41% | 95.093,00 |
| 08.01.2024 | 2,43 | 2,43 | 2,31 | 2,42 | -2,02% | 140.413,00 |
| 05.01.2024 | 2,37 | 2,54 | 2,33 | 2,47 | 3,35% | 195.685,00 |
| 04.01.2024 | 2,42 | 2,65 | 2,37 | 2,39 | 0,42% | 303.194,00 |
| 03.01.2024 | 2,44 | 2,45 | 2,32 | 2,38 | -2,86% | 136.207,00 |
| 02.01.2024 | 2,29 | 2,48 | 2,28 | 2,45 | 6,06% | 205.827,00 |
| 29.12.2023 | 2,30 | 2,34 | 2,29 | 2,31 | -1,28% | 230.842,00 |
| 28.12.2023 | 2,21 | 2,36 | 2,21 | 2,34 | 4,93% | 193.214,00 |
| 27.12.2023 | 2,15 | 2,27 | 2,15 | 2,23 | 3,24% | 192.072,00 |
| 26.12.2023 | 2,28 | 2,31 | 2,16 | 2,16 | -9,24% | 299.298,00 |
| 22.12.2023 | 2,32 | 2,42 | 2,32 | 2,38 | 1,71% | 113.709,00 |
| 21.12.2023 | 2,20 | 2,37 | 2,20 | 2,34 | 6,36% | 183.238,00 |
| 20.12.2023 | 2,23 | 2,33 | 2,19 | 2,20 | -2,87% | 118.118,00 |
| 19.12.2023 | 2,18 | 2,28 | 2,10 | 2,27 | 3,90% | 278.154,00 |
| 18.12.2023 | 2,23 | 2,31 | 2,13 | 2,18 | -0,91% | 202.324,00 |
| 15.12.2023 | 2,34 | 2,36 | 2,20 | 2,20 | -6,78% | 284.706,00 |
| 14.12.2023 | 2,28 | 2,48 | 2,28 | 2,36 | 3,28% | 301.212,00 |
| 13.12.2023 | 2,13 | 2,30 | 2,13 | 2,29 | 5,79% | 289.527,00 |
| 12.12.2023 | 2,12 | 2,22 | 2,11 | 2,16 | 0,47% | 275.871,00 |
| 11.12.2023 | 2,20 | 2,24 | 2,15 | 2,15 | -4,02% | 147.621,00 |
| 08.12.2023 | 2,22 | 2,29 | 2,22 | 2,24 | -0,88% | 86.130,00 |
| 07.12.2023 | 2,20 | 2,27 | 2,19 | 2,26 | 3,20% | 136.521,00 |
| 06.12.2023 | 2,12 | 2,25 | 2,12 | 2,19 | 3,30% | 137.037,00 |
| 05.12.2023 | 2,14 | 2,16 | 2,10 | 2,12 | -0,93% | 129.989,00 |
| 04.12.2023 | 2,10 | 2,20 | 2,10 | 2,14 | 0,47% | 142.288,00 |