56,500€
1,80%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -11,20% | - |
| 13.02.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 16,82% | - |
| 12.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 11.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 10.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 09.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 06.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 05.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 04.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 03.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 02.02.2026 | 52,50 | 54,50 | 52,50 | 54,50 | 9,88% | 10,00 |
| 30.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -5,52% | - |
| 29.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 7,14% | - |
| 28.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 27.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 26.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 23.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | - |
| 22.01.2026 | 53,50 | 53,50 | 51,00 | 51,00 | -17,07% | 7,00 |
| 21.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 5,13% | - |
| 20.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 19.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,50% | - |
| 16.01.2026 | 57,50 | 60,00 | 57,50 | 60,00 | 5,26% | 7,00 |
| 15.01.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 7,55% | - |
| 14.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 13.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 6,12% | - |
| 12.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 4,70% | - |
| 09.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 6,36% | - |
| 08.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 9,45% | - |
| 07.01.2026 | 38,20 | 40,20 | 38,20 | 40,20 | 9,24% | 25,00 |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 05.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 02.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -6,35% | - |
| 30.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 8,00% | - |
| 29.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 23.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 22.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 19.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 16.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 8,54% | 750,00 |
| 15.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -7,87% | - |
| 12.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 11.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 10.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 09.12.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 4,09% | - |
| 08.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 05.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 04.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 03.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 02.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 01.12.2025 | 35,40 | 35,40 | 33,00 | 33,00 | -4,62% | 3,00 |
| 28.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 27.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 26.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 25.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 13,38% | - |
| 24.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 21.11.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | 3,00 |
| 20.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 19.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 18.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 6,25% | - |
| 17.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 14.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 14,84% | - |
| 13.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 12.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 11.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 10.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 07.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 06.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 05.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
| 04.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 03.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -14,20% | - |
| 31.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 10,46% | 5,00 |
| 30.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -9,47% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 27.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 24.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 23.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 22.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 21.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 20.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 17.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 16.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 15.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 14.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 13.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -7,87% | - |
| 10.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 9,88% | 4,00 |
| 09.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 08.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 07.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 29,63% | - |
| 06.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 7,14% | 64,00 |
| 03.10.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 5,88% | 80,00 |
| 02.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 24.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -8,80% | - |