2,281€
-2,12%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,28 | 2,32 | 2,27 | 2,28 | -2,12% | - |
| 20.12.2024 | 2,37 | 2,37 | 2,33 | 2,33 | -1,35% | 570,00 |
| 19.12.2024 | 2,29 | 2,36 | 2,29 | 2,36 | -0,44% | 1.023,00 |
| 18.12.2024 | 2,24 | 2,39 | 2,24 | 2,37 | 5,82% | - |
| 17.12.2024 | 2,21 | 2,26 | 2,19 | 2,24 | -0,93% | 2.883,00 |
| 16.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,66% | 100,00 |
| 13.12.2024 | 2,38 | 2,40 | 2,34 | 2,35 | -0,82% | - |
| 12.12.2024 | 2,33 | 2,40 | 2,33 | 2,37 | 2,44% | - |
| 11.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -3,91% | 200,00 |
| 10.12.2024 | 2,37 | 2,41 | 2,36 | 2,41 | 5,53% | 544,00 |
| 09.12.2024 | 2,18 | 2,28 | 2,18 | 2,28 | -2,73% | 1.200,00 |
| 06.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,70% | 10,00 |
| 05.12.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 1,52% | 10.090,00 |
| 04.12.2024 | 2,35 | 2,42 | 2,31 | 2,40 | -0,42% | - |
| 03.12.2024 | 2,35 | 2,52 | 2,28 | 2,41 | 3,41% | - |
| 02.12.2024 | 2,24 | 2,33 | 2,24 | 2,33 | 4,32% | 2.130,00 |
| 29.11.2024 | 2,24 | 2,29 | 2,23 | 2,23 | 2,03% | - |
| 28.11.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,10% | 330,00 |
| 27.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,32% | 1.350,00 |
| 26.11.2024 | 2,24 | 2,29 | 2,17 | 2,29 | 2,65% | - |
| 25.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,33% | 200,00 |
| 22.11.2024 | 2,25 | 2,26 | 2,21 | 2,26 | 2,26% | 383,00 |
| 21.11.2024 | 2,14 | 2,21 | 2,11 | 2,21 | 1,17% | - |
| 20.11.2024 | 2,16 | 2,18 | 2,13 | 2,18 | 1,99% | - |
| 19.11.2024 | 2,05 | 2,14 | 2,05 | 2,14 | 2,00% | - |
| 18.11.2024 | 2,01 | 2,10 | 2,01 | 2,10 | -2,31% | 374,00 |
| 15.11.2024 | 2,20 | 2,24 | 2,15 | 2,15 | -2,70% | - |
| 14.11.2024 | 2,20 | 2,22 | 2,16 | 2,21 | -0,76% | - |
| 13.11.2024 | 2,12 | 2,22 | 2,12 | 2,22 | 1,97% | 960,00 |
| 12.11.2024 | 2,16 | 2,18 | 2,12 | 2,18 | 0,79% | 1.810,00 |
| 11.11.2024 | 2,12 | 2,19 | 2,12 | 2,16 | 0,72% | 2.480,00 |
| 08.11.2024 | 2,21 | 2,23 | 2,13 | 2,15 | 0,02% | - |
| 07.11.2024 | 2,11 | 2,15 | 2,10 | 2,15 | -2,32% | 1.395,00 |
| 06.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,48% | 157,00 |
| 05.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -2,07% | 300,00 |
| 04.11.2024 | 2,06 | 2,17 | 2,06 | 2,17 | 1,26% | 397,00 |
| 01.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,58% | 50,00 |
| 31.10.2024 | 2,21 | 2,21 | 2,17 | 2,18 | -0,16% | - |
| 30.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,64% | 250,00 |
| 29.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,89% | 2.000,00 |
| 28.10.2024 | 2,05 | 2,14 | 2,05 | 2,14 | -1,11% | 1.000,00 |
| 25.10.2024 | 2,16 | 2,17 | 2,16 | 2,17 | -0,98% | 135,00 |
| 24.10.2024 | 2,18 | 2,22 | 2,17 | 2,19 | -1,22% | - |
| 23.10.2024 | 2,17 | 2,23 | 2,17 | 2,22 | 0,75% | - |
| 22.10.2024 | 2,01 | 2,20 | 2,01 | 2,20 | 5,26% | 1.811,00 |
| 21.10.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,06% | 35,00 |
| 18.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,04% | 80,00 |
| 17.10.2024 | 2,19 | 2,25 | 2,17 | 2,20 | -1,61% | - |
| 16.10.2024 | 1,99 | 2,24 | 1,99 | 2,24 | 7,01% | 150,00 |
| 15.10.2024 | 2,19 | 2,21 | 2,09 | 2,09 | -4,57% | - |
| 14.10.2024 | 2,18 | 2,22 | 2,14 | 2,19 | 0,97% | - |
| 11.10.2024 | 2,17 | 2,19 | 2,14 | 2,17 | 0,91% | - |
| 10.10.2024 | 2,14 | 2,15 | 2,14 | 2,15 | -0,23% | 1.149,00 |
| 09.10.2024 | 2,12 | 2,20 | 2,09 | 2,16 | 2,28% | - |
| 08.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -4,31% | 180,00 |
| 07.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,53% | 1.099,00 |
| 04.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,53% | 50,00 |
| 03.10.2024 | 2,16 | 2,16 | 2,14 | 2,16 | -1,23% | 686,00 |
| 02.10.2024 | 2,16 | 2,19 | 2,13 | 2,19 | 2,97% | - |
| 01.10.2024 | 2,13 | 2,15 | 1,99 | 2,12 | -4,52% | 3.994,00 |
| 30.09.2024 | 2,22 | 2,27 | 2,21 | 2,22 | 6,69% | - |
| 27.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,68% | - |
| 26.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 2,07% | - |
| 25.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,20% | - |
| 24.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 1,43% | - |
| 23.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -10,33% | - |
| 20.09.2024 | 2,21 | 2,28 | 2,18 | 2,23 | 0,04% | - |
| 19.09.2024 | 2,19 | 2,24 | 2,18 | 2,23 | -0,63% | - |
| 18.09.2024 | 2,26 | 2,28 | 2,18 | 2,24 | -0,20% | - |
| 17.09.2024 | 2,23 | 2,28 | 2,16 | 2,24 | -0,20% | - |
| 16.09.2024 | 2,24 | 2,25 | 2,17 | 2,25 | 0,74% | - |
| 13.09.2024 | 2,13 | 2,47 | 2,13 | 2,23 | 5,18% | - |
| 12.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,85% | 33,00 |
| 11.09.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 3,47% | 600,00 |
| 10.09.2024 | 2,12 | 2,13 | 2,12 | 2,13 | -2,29% | 345,00 |
| 09.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,92% | 200,00 |
| 06.09.2024 | 2,08 | 2,17 | 2,07 | 2,12 | -4,37% | - |
| 05.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,23% | 18,00 |
| 04.09.2024 | 2,30 | 2,30 | 2,19 | 2,19 | -0,66% | 4.190,00 |
| 03.09.2024 | 2,16 | 2,21 | 2,10 | 2,21 | 2,15% | - |
| 02.09.2024 | 2,16 | 2,16 | 2,15 | 2,16 | -0,25% | - |
| 30.08.2024 | 2,17 | 2,17 | 2,13 | 2,16 | 1,19% | - |
| 29.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,82% | 125,00 |
| 28.08.2024 | 2,15 | 2,16 | 2,12 | 2,12 | -2,95% | - |
| 27.08.2024 | 2,21 | 2,22 | 2,17 | 2,19 | -1,49% | - |
| 26.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,50% | 1.360,00 |
| 23.08.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 0,89% | 150,00 |
| 22.08.2024 | 2,22 | 2,27 | 2,16 | 2,26 | 1,32% | - |
| 21.08.2024 | 2,16 | 2,24 | 2,14 | 2,23 | 2,79% | - |
| 20.08.2024 | 2,14 | 2,18 | 2,13 | 2,17 | 3,14% | - |
| 19.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -6,56% | 40,00 |
| 16.08.2024 | 2,14 | 2,25 | 2,12 | 2,25 | 13,86% | - |
| 15.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -7,76% | 40,00 |
| 14.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,11% | 278,00 |
| 13.08.2024 | 2,13 | 2,20 | 2,11 | 2,16 | 2,66% | - |
| 12.08.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -4,40% | 508,00 |
| 09.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 2,37% | 1.287,00 |
| 08.08.2024 | 2,04 | 2,17 | 2,03 | 2,15 | -0,60% | - |
| 07.08.2024 | 2,24 | 2,31 | 2,17 | 2,17 | 4,08% | 1.550,00 |
| 06.08.2024 | 2,03 | 2,10 | 2,02 | 2,08 | 1,56% | - |