2,075€
1,79%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,12% | 392,00 |
| 10.10.2025 | 2,12 | 2,12 | 2,06 | 2,06 | 0,24% | 1.769,00 |
| 09.10.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,78% | 75,00 |
| 08.10.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -4,40% | 3.745,00 |
| 07.10.2025 | 2,22 | 2,22 | 2,11 | 2,11 | 1,54% | 2.890,00 |
| 06.10.2025 | 2,05 | 2,10 | 2,05 | 2,08 | -4,78% | 3.856,00 |
| 03.10.2025 | 2,15 | 2,20 | 2,10 | 2,19 | 3,09% | - |
| 02.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,59% | 5.521,00 |
| 01.10.2025 | 2,23 | 2,30 | 2,19 | 2,22 | 1,55% | - |
| 30.09.2025 | 2,17 | 2,22 | 2,17 | 2,19 | -1,75% | 7.188,00 |
| 29.09.2025 | 2,05 | 2,23 | 2,05 | 2,23 | 9,46% | 1.811,00 |
| 26.09.2025 | 2,06 | 2,06 | 2,02 | 2,03 | 0,44% | - |
| 25.09.2025 | 2,04 | 2,05 | 1,99 | 2,03 | -3,09% | - |
| 24.09.2025 | 2,10 | 2,14 | 2,09 | 2,09 | -1,62% | 17.515,00 |
| 23.09.2025 | 2,10 | 2,12 | 2,02 | 2,12 | 3,68% | - |
| 22.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,07% | 20,00 |
| 19.09.2025 | 2,13 | 2,13 | 2,09 | 2,11 | 9,00% | 6.500,00 |
| 18.09.2025 | 1,93 | 1,96 | 1,88 | 1,94 | -2,00% | - |
| 17.09.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,88% | 1.562,00 |
| 16.09.2025 | 1,95 | 1,95 | 1,94 | 1,94 | 1,01% | 143,00 |
| 15.09.2025 | 2,01 | 2,02 | 1,92 | 1,92 | -7,06% | 20.549,00 |
| 12.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 11.09.2025 | 2,01 | 2,07 | 2,01 | 2,07 | 6,62% | 7.480,00 |
| 10.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,44% | 150,00 |
| 09.09.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,23% | 7.150,00 |
| 08.09.2025 | 1,90 | 1,94 | 1,89 | 1,93 | 2,31% | - |
| 05.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,88% | 1.050,00 |
| 04.09.2025 | 1,88 | 1,93 | 1,85 | 1,92 | 1,64% | - |
| 03.09.2025 | 1,93 | 1,93 | 1,87 | 1,89 | 1,23% | 2.880,00 |
| 02.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,73% | 10,00 |
| 01.09.2025 | 1,88 | 1,88 | 1,87 | 1,88 | -0,04% | - |
| 29.08.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,40% | - |
| 28.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | 1,42% | - |
| 27.08.2025 | 1,83 | 1,88 | 1,82 | 1,85 | -0,09% | - |
| 26.08.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -0,62% | 4.500,00 |
| 25.08.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 2,66% | 175,00 |
| 22.08.2025 | 1,78 | 1,84 | 1,78 | 1,81 | 1,19% | - |
| 21.08.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 2,02% | - |
| 20.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,18% | 700,00 |
| 19.08.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | 5.166,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,56% | 550,00 |
| 15.08.2025 | 1,85 | 1,85 | 1,83 | 1,83 | 2,66% | 1.200,00 |
| 14.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,11% | 100,00 |
| 13.08.2025 | 1,80 | 1,82 | 1,78 | 1,81 | 1,49% | - |
| 12.08.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,64% | 3.950,00 |
| 11.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,20% | 100,00 |
| 08.08.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 1,36% | 7.500,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | 94,00 |
| 06.08.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,42% | 3.020,00 |
| 05.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,08% | 350,00 |
| 04.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,57% | 25,00 |
| 01.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,30% | 250,00 |
| 31.07.2025 | 1,87 | 1,92 | 1,86 | 1,88 | -0,78% | - |
| 30.07.2025 | 1,90 | 1,92 | 1,88 | 1,90 | -1,61% | - |
| 29.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,99% | 2.000,00 |
| 28.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,35% | 2.000,00 |
| 25.07.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -4,81% | 700,00 |
| 24.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,42% | 260,00 |
| 23.07.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 5,10% | - |
| 22.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,35% | 500,00 |
| 21.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,60% | 203,00 |
| 18.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,28% | 25,00 |
| 17.07.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 2,65% | - |
| 16.07.2025 | 1,79 | 1,82 | 1,78 | 1,80 | -2,65% | - |
| 15.07.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 1,07% | - |
| 14.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | 530,00 |
| 11.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,64% | 140,00 |
| 10.07.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -0,42% | 2.656,00 |
| 09.07.2025 | 1,79 | 1,85 | 1,79 | 1,83 | 0,89% | - |
| 08.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,92% | 125,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 1,32% | 1.146,00 |
| 04.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,92% | 1.000,00 |
| 03.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,19% | 726,00 |
| 02.07.2025 | 1,79 | 1,84 | 1,79 | 1,84 | -2,29% | - |
| 01.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,04% | 1.000,00 |
| 30.06.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,87% | 62,00 |
| 27.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,03% | 100,00 |
| 26.06.2025 | 1,87 | 1,88 | 1,84 | 1,84 | -0,03% | - |
| 25.06.2025 | 1,87 | 1,92 | 1,84 | 1,84 | 1,02% | - |
| 24.06.2025 | 1,83 | 1,90 | 1,81 | 1,82 | -3,49% | - |
| 23.06.2025 | 1,85 | 1,95 | 1,84 | 1,89 | 4,39% | - |
| 20.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,72% | 1.500,00 |
| 19.06.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -2,03% | - |
| 18.06.2025 | 1,88 | 1,92 | 1,86 | 1,90 | 1,50% | - |
| 17.06.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 0,27% | 4.121,00 |
| 16.06.2025 | 1,84 | 1,90 | 1,84 | 1,87 | -1,78% | - |
| 13.06.2025 | 1,92 | 1,93 | 1,89 | 1,90 | 0,09% | - |
| 12.06.2025 | 1,87 | 1,90 | 1,87 | 1,90 | -3,39% | 1.060,00 |
| 11.06.2025 | 1,95 | 1,98 | 1,93 | 1,96 | -1,18% | - |
| 10.06.2025 | 1,95 | 2,00 | 1,94 | 1,99 | 1,30% | - |
| 09.06.2025 | 1,94 | 1,98 | 1,91 | 1,96 | 2,70% | - |
| 06.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,99% | 11.357,00 |
| 05.06.2025 | 1,98 | 2,00 | 1,85 | 1,85 | -7,23% | 915,00 |
| 04.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,49% | 683,00 |
| 03.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,01% | 3.000,00 |
| 02.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 6,21% | 2.000,00 |
| 30.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,11% | 50,00 |
| 29.05.2025 | 1,94 | 1,99 | 1,88 | 1,97 | 4,36% | - |
| 28.05.2025 | 1,91 | 1,91 | 1,86 | 1,89 | 3,76% | 5.672,00 |
| 27.05.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -1,41% | 125,00 |