3,283€
0,15%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -0,99% | 141,00 |
| 23.04.2026 | 3,31 | 3,33 | 3,25 | 3,28 | -0,68% | - |
| 22.04.2026 | 3,25 | 3,30 | 3,25 | 3,30 | -0,15% | 257,00 |
| 21.04.2026 | 3,26 | 3,34 | 3,21 | 3,31 | 4,75% | - |
| 20.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -3,52% | 40,00 |
| 17.04.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,93% | 10,00 |
| 16.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,31% | 5.454,00 |
| 15.04.2026 | 3,20 | 3,25 | 3,19 | 3,25 | -2,69% | 111,00 |
| 14.04.2026 | 3,20 | 3,34 | 3,20 | 3,34 | 6,03% | 550,00 |
| 13.04.2026 | 2,89 | 3,15 | 2,89 | 3,15 | 5,88% | 2.148,00 |
| 10.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,85% | - |
| 09.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,50% | - |
| 08.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,53% | - |
| 07.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 2,47% | - |
| 02.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,24% | - |
| 01.04.2026 | 2,95 | 2,96 | 2,89 | 2,89 | -0,28% | - |
| 31.03.2026 | 2,88 | 2,94 | 2,84 | 2,89 | 0,56% | - |
| 30.03.2026 | 2,89 | 3,00 | 2,84 | 2,88 | 0,52% | - |
| 27.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,19% | 133,00 |
| 26.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,84% | 20,00 |
| 25.03.2026 | 2,96 | 3,01 | 2,90 | 2,98 | 0,32% | - |
| 24.03.2026 | 3,06 | 3,06 | 2,91 | 2,97 | -2,03% | - |
| 23.03.2026 | 3,01 | 3,06 | 2,94 | 3,03 | -2,24% | 1.541,00 |
| 20.03.2026 | 3,12 | 3,12 | 3,09 | 3,10 | 0,29% | - |
| 19.03.2026 | 3,10 | 3,11 | 2,98 | 3,09 | 0,37% | - |
| 18.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,72% | 180,00 |
| 17.03.2026 | 3,11 | 3,14 | 3,10 | 3,14 | 3,48% | 2.160,00 |
| 16.03.2026 | 3,01 | 3,17 | 2,93 | 3,03 | -1,48% | - |
| 13.03.2026 | 2,92 | 3,12 | 2,90 | 3,08 | 5,34% | - |
| 12.03.2026 | 2,84 | 2,92 | 2,84 | 2,92 | -0,61% | 834,00 |
| 11.03.2026 | 2,87 | 2,95 | 2,87 | 2,94 | 3,60% | - |
| 10.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 3,31% | 1.470,00 |
| 09.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -4,44% | 6.111,00 |
| 06.03.2026 | 2,94 | 2,95 | 2,84 | 2,87 | -4,15% | - |
| 05.03.2026 | 3,16 | 3,16 | 3,00 | 3,00 | -3,29% | 1.156,00 |
| 04.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 5,80% | 400,00 |
| 03.03.2026 | 2,86 | 2,93 | 2,86 | 2,93 | 0,72% | 2.717,00 |
| 02.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,09% | 561,00 |
| 27.02.2026 | 2,96 | 2,99 | 2,94 | 2,94 | -5,04% | 2.615,00 |
| 26.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,41% | 651,00 |
| 25.02.2026 | 2,93 | 3,03 | 2,89 | 3,00 | 5,07% | - |
| 24.02.2026 | 2,82 | 2,86 | 2,72 | 2,85 | 5,81% | - |
| 23.02.2026 | 2,67 | 2,69 | 2,67 | 2,69 | -0,92% | 200,00 |
| 20.02.2026 | 2,68 | 2,82 | 2,68 | 2,72 | 1,84% | 2.020,00 |
| 19.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -3,40% | 1.297,00 |
| 18.02.2026 | 2,69 | 2,77 | 2,69 | 2,76 | 1,38% | 1.771,00 |
| 17.02.2026 | 2,66 | 2,76 | 2,64 | 2,73 | 1,39% | - |
| 16.02.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -2,22% | 1.116,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,18% | 143,00 |
| 11.02.2026 | 2,73 | 2,76 | 2,73 | 2,76 | -6,20% | 600,00 |
| 10.02.2026 | 2,89 | 2,94 | 2,89 | 2,94 | 1,80% | 931,00 |
| 09.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 12,52% | 1,00 |
| 06.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -8,20% | 9,00 |
| 05.02.2026 | 2,90 | 2,90 | 2,79 | 2,79 | -2,58% | 4.537,00 |
| 04.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,28% | 100,00 |
| 03.02.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -0,07% | 170,00 |
| 02.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,66% | 1.000,00 |
| 30.01.2026 | 2,77 | 2,83 | 2,77 | 2,83 | 0,00% | 17.308,00 |
| 29.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -3,15% | 510,00 |
| 28.01.2026 | 2,94 | 2,96 | 2,92 | 2,92 | -2,14% | 3.527,00 |
| 27.01.2026 | 2,97 | 2,99 | 2,97 | 2,99 | 1,70% | 75,00 |
| 26.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,73% | 1.000,00 |
| 23.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 1,26% | 2.500,00 |
| 22.01.2026 | 2,95 | 2,95 | 2,85 | 2,85 | -6,19% | 3.156,00 |
| 21.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 4,76% | 30,00 |
| 20.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,84% | 500,00 |
| 19.01.2026 | 3,10 | 3,10 | 3,08 | 3,08 | -3,78% | 5.949,00 |
| 16.01.2026 | 3,15 | 3,25 | 3,15 | 3,20 | 3,76% | 3.000,00 |
| 15.01.2026 | 3,16 | 3,20 | 3,09 | 3,09 | -1,12% | 2.250,00 |
| 14.01.2026 | 2,95 | 3,12 | 2,95 | 3,12 | 2,87% | 601,00 |
| 13.01.2026 | 2,98 | 3,03 | 2,96 | 3,03 | 1,61% | 2.460,00 |
| 12.01.2026 | 2,95 | 2,99 | 2,90 | 2,99 | 1,15% | 3.750,00 |
| 09.01.2026 | 3,06 | 3,06 | 2,95 | 2,95 | -1,37% | 7.428,00 |
| 08.01.2026 | 2,89 | 2,99 | 2,89 | 2,99 | 6,40% | 303,00 |
| 07.01.2026 | 2,60 | 2,81 | 2,60 | 2,81 | 8,15% | 3.000,00 |
| 06.01.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 4,97% | 600,00 |
| 05.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | 0,77% | 2.550,00 |
| 02.01.2026 | 2,46 | 2,50 | 2,45 | 2,46 | 0,49% | 2.317,00 |
| 30.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,97% | 500,00 |
| 29.12.2025 | 2,47 | 2,50 | 2,47 | 2,47 | -1,98% | 690,00 |
| 23.12.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 1,69% | 1.764,00 |
| 22.12.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 1,68% | 171,00 |
| 19.12.2025 | 2,58 | 2,58 | 2,42 | 2,44 | -5,91% | 1.039,00 |
| 17.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | 230,00 |
| 15.12.2025 | 2,58 | 2,65 | 2,58 | 2,59 | -2,78% | 1.444,00 |
| 12.12.2025 | 2,63 | 2,67 | 2,63 | 2,66 | 1,29% | 1.000,00 |
| 11.12.2025 | 2,44 | 2,63 | 2,44 | 2,63 | 11,91% | 4.208,00 |
| 10.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,13% | 29,00 |
| 08.12.2025 | 2,27 | 2,35 | 2,27 | 2,35 | 1,42% | 821,00 |
| 04.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,90% | 1.135,00 |
| 02.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,05% | 60,00 |
| 01.12.2025 | 2,40 | 2,44 | 2,35 | 2,39 | -3,24% | 8.597,00 |
| 28.11.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 0,57% | 303,00 |
| 26.11.2025 | 2,46 | 2,47 | 2,46 | 2,46 | 9,64% | 2.730,00 |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,72% | 275,00 |
| 24.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 6,41% | 30,00 |
| 21.11.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,18% | 2.000,00 |
| 20.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,86% | 300,00 |
| 19.11.2025 | 2,14 | 2,24 | 2,14 | 2,20 | 11,11% | 2.411,00 |
| 17.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,04% | 500,00 |