34,500€
-2,54%
Echtzeit-Aktienkurs Sol-Gel Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Sol-Gel Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 15,74% | - |
| 19.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 12,50% | - |
| 18.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 16.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 15.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 11.09.2025 | 20,45 | 20,60 | 19,70 | 20,60 | -3,74% | - |
| 10.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -8,55% | - |
| 09.09.2025 | 23,50 | 23,60 | 23,00 | 23,40 | 3,54% | - |
| 05.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 17,10% | - |
| 04.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 03.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 02.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 01.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 29.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 28.08.2025 | 18,10 | 18,20 | 17,80 | 17,80 | -11,00% | 38,00 |
| 27.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 11,73% | 33,00 |
| 26.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 25.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 22.08.2025 | 21,40 | 21,40 | 18,90 | 18,90 | 23,53% | 5,00 |
| 21.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 20.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 9,77% | - |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 18.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 11.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 08.08.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 13,64% | 25,00 |
| 07.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 06.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 01.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 31.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 30.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |