Echtzeit-Aktienkurs Compugen Ltd.
Bid:
Ask:
Aktienkurse zur Compugen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,56 | 9,55 | 8,55 | 9,36 | 4,76% | - |
| 25.02.2021 | 8,91 | 8,94 | 8,90 | 8,93 | -13,47% | - |
| 24.02.2021 | 10,29 | 10,58 | 0,00 | 10,32 | -1,71% | - |
| 23.02.2021 | 10,58 | 10,69 | 10,05 | 10,50 | -10,90% | - |
| 22.02.2021 | 12,64 | 12,68 | 11,49 | 11,79 | -7,68% | - |
| 19.02.2021 | 13,11 | 13,35 | 12,73 | 12,77 | 1,39% | - |
| 18.02.2021 | 12,16 | 12,90 | 12,02 | 12,59 | -4,77% | - |
| 17.02.2021 | 13,39 | 13,48 | 12,74 | 13,22 | 1,07% | - |
| 16.02.2021 | 13,72 | 13,82 | 13,02 | 13,08 | -0,08% | - |
| 12.02.2021 | 12,87 | 13,18 | 0,00 | 13,09 | 0,85% | - |
| 11.02.2021 | 13,21 | 13,39 | 12,66 | 12,98 | -1,18% | - |
| 10.02.2021 | 13,54 | 13,62 | 0,00 | 13,14 | -2,78% | - |
| 09.02.2021 | 13,93 | 14,16 | 13,45 | 13,51 | -1,96% | - |
| 08.02.2021 | 13,59 | 14,01 | 13,47 | 13,78 | 6,49% | - |
| 05.02.2021 | 12,75 | 13,10 | 12,68 | 12,94 | 3,15% | - |
| 04.02.2021 | 12,55 | 12,57 | 12,55 | 12,55 | -2,75% | - |
| 03.02.2021 | 13,01 | 13,32 | 12,86 | 12,90 | -4,30% | - |
| 02.02.2021 | 13,55 | 13,88 | 13,35 | 13,48 | 3,30% | - |
| 01.02.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 7,41% | - |
| 29.01.2021 | 12,41 | 12,45 | 11,76 | 12,15 | 1,17% | - |
| 28.01.2021 | 12,15 | 12,28 | 0,00 | 12,01 | 5,03% | - |
| 27.01.2021 | 12,00 | 12,19 | 11,39 | 11,44 | -7,82% | - |
| 26.01.2021 | 12,74 | 12,89 | 12,34 | 12,41 | -1,98% | - |
| 25.01.2021 | 12,66 | 12,66 | 12,66 | 12,66 | 0,76% | - |
| 22.01.2021 | 12,42 | 12,67 | 12,32 | 12,56 | -1,18% | - |
| 21.01.2021 | 12,74 | 12,75 | 12,71 | 12,71 | -4,90% | - |
| 20.01.2021 | 14,00 | 14,06 | 13,22 | 13,37 | -1,58% | - |
| 19.01.2021 | 13,47 | 13,74 | 13,15 | 13,58 | 4,18% | - |
| 15.01.2021 | 13,37 | 13,68 | 0,00 | 13,04 | -3,34% | - |
| 14.01.2021 | 13,82 | 13,98 | 13,37 | 13,49 | 0,41% | - |
| 13.01.2021 | 13,43 | 13,75 | 13,29 | 13,43 | 5,29% | - |
| 12.01.2021 | 12,76 | 12,91 | 12,54 | 12,76 | 0,99% | - |
| 11.01.2021 | 12,84 | 12,86 | 12,31 | 12,63 | -6,03% | - |
| 08.01.2021 | 13,67 | 13,94 | 13,14 | 13,44 | 1,17% | - |
| 07.01.2021 | 13,41 | 13,58 | 13,05 | 13,29 | 6,54% | - |
| 06.01.2021 | 12,75 | 13,23 | 12,40 | 12,47 | -1,31% | - |
| 05.01.2021 | 12,71 | 12,88 | 12,44 | 12,64 | -0,79% | - |
| 04.01.2021 | 12,71 | 12,93 | 12,49 | 12,74 | 4,90% | - |
| 31.12.2020 | 12,23 | 12,38 | 11,84 | 12,14 | -6,00% | - |
| 30.12.2020 | 13,08 | 13,30 | 12,81 | 12,92 | 3,73% | - |
| 29.12.2020 | 12,45 | 12,45 | 12,45 | 12,45 | -4,38% | - |
| 28.12.2020 | 13,30 | 13,81 | 12,80 | 13,02 | -1,88% | - |
| 24.12.2020 | 14,00 | 14,03 | 12,94 | 13,27 | -2,10% | - |
| 23.12.2020 | 14,11 | 14,36 | 13,53 | 13,56 | -4,81% | - |
| 22.12.2020 | 14,82 | 15,16 | 14,19 | 14,24 | 4,06% | - |
| 21.12.2020 | 13,03 | 14,06 | 13,01 | 13,69 | 7,93% | - |
| 18.12.2020 | 12,71 | 13,10 | 12,46 | 12,68 | 3,22% | - |
| 17.12.2020 | 12,61 | 12,63 | 12,19 | 12,29 | -3,15% | - |
| 16.12.2020 | 12,73 | 12,92 | 12,03 | 12,69 | -2,72% | - |
| 15.12.2020 | 13,09 | 13,19 | 12,67 | 13,04 | 0,81% | - |
| 14.12.2020 | 13,26 | 13,61 | 12,92 | 12,94 | 3,60% | - |
| 11.12.2020 | 12,74 | 12,83 | 12,32 | 12,49 | -0,36% | - |
| 10.12.2020 | 12,57 | 12,66 | 12,28 | 12,53 | -0,67% | - |
| 09.12.2020 | 13,02 | 13,48 | 12,51 | 12,62 | -0,39% | - |
| 08.12.2020 | 12,16 | 12,67 | 11,94 | 12,67 | 0,24% | - |
| 07.12.2020 | 13,10 | 13,31 | 12,52 | 12,64 | -0,63% | - |
| 04.12.2020 | 12,89 | 13,04 | 12,65 | 12,72 | -0,78% | - |
| 03.12.2020 | 13,27 | 13,39 | 12,82 | 12,82 | 0,12% | - |
| 02.12.2020 | 12,70 | 12,81 | 12,43 | 12,80 | -0,85% | - |
| 01.12.2020 | 13,38 | 13,51 | 12,74 | 12,91 | 0,31% | - |
| 30.11.2020 | 12,93 | 13,06 | 12,70 | 12,87 | -1,64% | - |
| 27.11.2020 | 13,05 | 13,26 | 12,92 | 13,09 | 5,65% | - |
| 25.11.2020 | 12,34 | 12,39 | 12,17 | 12,39 | 1,31% | - |
| 24.11.2020 | 12,18 | 12,23 | 12,17 | 12,23 | -7,21% | - |
| 23.11.2020 | 13,15 | 13,18 | 13,15 | 13,18 | -0,64% | - |
| 20.11.2020 | 13,15 | 13,45 | 13,09 | 13,26 | 2,55% | - |
| 19.11.2020 | 12,96 | 12,97 | 12,93 | 12,93 | -2,12% | - |
| 18.11.2020 | 13,51 | 14,08 | 13,14 | 13,21 | -2,72% | - |
| 17.11.2020 | 13,54 | 13,58 | 13,38 | 13,58 | 0,30% | - |
| 16.11.2020 | 13,65 | 13,65 | 13,30 | 13,54 | 0,52% | - |
| 13.11.2020 | 13,55 | 13,70 | 13,29 | 13,47 | 1,20% | - |
| 12.11.2020 | 13,31 | 13,31 | 13,31 | 13,31 | 1,76% | - |
| 11.11.2020 | 13,11 | 13,11 | 13,08 | 13,08 | 1,08% | - |
| 10.11.2020 | 0,00 | 13,21 | 0,00 | 12,94 | 0,47% | - |
| 09.11.2020 | 13,35 | 13,77 | 12,88 | 12,88 | -1,45% | - |
| 06.11.2020 | 13,72 | 13,76 | 12,98 | 13,07 | -7,44% | - |
| 05.11.2020 | 13,79 | 14,41 | 13,79 | 14,12 | 3,48% | - |
| 04.11.2020 | 13,48 | 13,93 | 13,40 | 13,65 | 4,60% | - |
| 03.11.2020 | 12,79 | 13,16 | 12,68 | 13,05 | 2,39% | - |
| 02.11.2020 | 12,80 | 12,85 | 12,38 | 12,74 | -0,66% | - |
| 30.10.2020 | 13,14 | 13,18 | 12,56 | 12,83 | -5,49% | - |
| 29.10.2020 | 13,67 | 13,89 | 13,35 | 13,57 | 1,42% | - |
| 28.10.2020 | 13,55 | 13,62 | 13,29 | 13,38 | -4,84% | - |
| 27.10.2020 | 14,25 | 14,28 | 13,84 | 14,06 | 1,52% | - |
| 26.10.2020 | 14,17 | 14,18 | 13,43 | 13,85 | -3,89% | - |
| 23.10.2020 | 14,11 | 14,41 | 13,84 | 14,41 | -0,41% | - |
| 22.10.2020 | 14,50 | 14,62 | 13,99 | 14,47 | 2,59% | - |
| 21.10.2020 | 14,56 | 14,56 | 13,89 | 14,11 | -5,87% | - |
| 20.10.2020 | 15,50 | 15,53 | 14,59 | 14,99 | -2,69% | - |
| 19.10.2020 | 15,84 | 15,92 | 15,16 | 15,40 | -2,96% | - |
| 16.10.2020 | 16,48 | 16,51 | 15,79 | 15,87 | -1,95% | - |
| 15.10.2020 | 16,67 | 16,71 | 15,96 | 16,19 | -7,49% | - |
| 14.10.2020 | 18,52 | 18,73 | 17,39 | 17,50 | -2,10% | - |
| 13.10.2020 | 17,48 | 18,28 | 17,43 | 17,87 | 2,91% | - |
| 12.10.2020 | 17,52 | 18,17 | 17,29 | 17,37 | -1,00% | - |
| 09.10.2020 | 17,47 | 17,72 | 17,23 | 17,54 | 3,85% | - |
| 08.10.2020 | 17,49 | 17,61 | 16,75 | 16,89 | 1,35% | - |
| 07.10.2020 | 16,27 | 16,97 | 16,15 | 16,67 | 4,12% | - |
| 06.10.2020 | 15,96 | 16,01 | 15,96 | 16,01 | 0,34% | - |
| 05.10.2020 | 0,00 | 16,14 | 0,00 | 15,95 | 5,11% | - |