2,332$
0,07%
Echtzeit-Aktienkurs Oramed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 2,27 | 2,40 | 2,25 | 2,33 | 2,64% | 59.529,00 |
| 19.04.2024 | 2,19 | 2,30 | 2,18 | 2,27 | 3,18% | 113.681,00 |
| 18.04.2024 | 2,34 | 2,37 | 2,14 | 2,20 | -5,58% | 240.869,00 |
| 17.04.2024 | 2,40 | 2,41 | 2,27 | 2,33 | -2,92% | 149.862,00 |
| 16.04.2024 | 2,44 | 2,45 | 2,33 | 2,40 | -0,41% | 116.858,00 |
| 15.04.2024 | 2,57 | 2,57 | 2,40 | 2,41 | -4,37% | 152.601,00 |
| 12.04.2024 | 2,59 | 2,64 | 2,50 | 2,52 | -2,33% | 72.512,00 |
| 11.04.2024 | 2,66 | 2,69 | 2,57 | 2,58 | -3,01% | 108.919,00 |
| 10.04.2024 | 2,67 | 2,73 | 2,64 | 2,66 | -1,12% | 63.591,00 |
| 09.04.2024 | 2,73 | 2,81 | 2,66 | 2,69 | -2,89% | 126.500,00 |
| 08.04.2024 | 2,64 | 2,80 | 2,64 | 2,77 | 6,13% | 84.270,00 |
| 05.04.2024 | 2,60 | 2,69 | 2,51 | 2,61 | -0,76% | 174.544,00 |
| 04.04.2024 | 2,74 | 2,80 | 2,61 | 2,63 | -5,05% | 177.745,00 |
| 03.04.2024 | 2,78 | 2,80 | 2,72 | 2,77 | -1,77% | 97.920,00 |
| 02.04.2024 | 2,80 | 2,83 | 2,73 | 2,82 | -0,35% | 81.209,00 |
| 01.04.2024 | 2,95 | 2,95 | 2,78 | 2,83 | -3,08% | 112.963,00 |
| 28.03.2024 | 2,83 | 3,14 | 2,78 | 2,92 | 3,55% | 211.195,00 |
| 27.03.2024 | 2,70 | 2,84 | 2,66 | 2,82 | 3,68% | 160.613,00 |
| 26.03.2024 | 2,76 | 2,83 | 2,69 | 2,72 | -1,45% | 88.737,00 |
| 25.03.2024 | 2,89 | 2,89 | 2,71 | 2,76 | -5,15% | 167.630,00 |
| 22.03.2024 | 2,80 | 2,93 | 2,78 | 2,91 | 3,93% | 68.859,00 |
| 21.03.2024 | 2,93 | 3,03 | 2,79 | 2,80 | -5,41% | 141.380,00 |
| 20.03.2024 | 2,90 | 2,99 | 2,82 | 2,96 | 4,59% | 137.758,00 |
| 19.03.2024 | 2,78 | 2,91 | 2,78 | 2,83 | 0,71% | 80.842,00 |
| 18.03.2024 | 2,95 | 2,96 | 2,79 | 2,81 | -3,77% | 94.493,00 |
| 15.03.2024 | 2,69 | 2,92 | 2,69 | 2,92 | 8,96% | 80.278,00 |
| 14.03.2024 | 2,80 | 2,80 | 2,65 | 2,68 | -3,25% | 97.837,00 |
| 13.03.2024 | 2,87 | 2,89 | 2,74 | 2,77 | -3,15% | 124.372,00 |
| 12.03.2024 | 2,94 | 2,94 | 2,77 | 2,86 | -2,72% | 169.157,00 |
| 11.03.2024 | 2,99 | 3,07 | 2,91 | 2,94 | -1,34% | 99.912,00 |
| 08.03.2024 | 2,86 | 3,01 | 2,86 | 2,98 | 4,20% | 96.261,00 |
| 07.03.2024 | 2,80 | 3,01 | 2,80 | 2,86 | -0,35% | 148.141,00 |
| 06.03.2024 | 3,18 | 3,20 | 2,75 | 2,87 | -11,69% | 490.574,00 |
| 05.03.2024 | 3,28 | 3,29 | 3,19 | 3,25 | 0,31% | 109.121,00 |
| 04.03.2024 | 3,33 | 3,37 | 3,21 | 3,24 | -5,26% | 125.186,00 |
| 01.03.2024 | 3,29 | 3,45 | 3,29 | 3,42 | 4,27% | 109.185,00 |
| 29.02.2024 | 3,47 | 3,48 | 3,21 | 3,28 | -3,81% | 200.189,00 |
| 28.02.2024 | 3,59 | 3,60 | 3,37 | 3,41 | -4,48% | 246.888,00 |
| 27.02.2024 | 3,53 | 3,67 | 3,50 | 3,57 | 0,56% | 226.625,00 |
| 26.02.2024 | 3,52 | 3,61 | 3,45 | 3,55 | 2,60% | 230.064,00 |
| 23.02.2024 | 3,29 | 3,51 | 3,28 | 3,46 | 4,85% | 316.263,00 |
| 22.02.2024 | 3,21 | 3,30 | 3,13 | 3,30 | 2,80% | 482.411,00 |
| 21.02.2024 | 3,11 | 3,21 | 3,03 | 3,21 | 1,90% | 114.169,00 |
| 20.02.2024 | 3,13 | 3,21 | 3,08 | 3,15 | 0,32% | 402.500,00 |
| 16.02.2024 | 3,13 | 3,15 | 3,05 | 3,14 | 0,32% | 76.967,00 |
| 15.02.2024 | 3,21 | 3,26 | 3,10 | 3,13 | 0,32% | 430.163,00 |
| 14.02.2024 | 3,06 | 3,18 | 3,00 | 3,12 | 3,31% | 114.864,00 |
| 13.02.2024 | 3,08 | 3,15 | 2,99 | 3,02 | -4,73% | 209.049,00 |
| 12.02.2024 | 3,06 | 3,27 | 3,02 | 3,17 | 11,23% | 328.803,00 |
| 09.02.2024 | 2,81 | 2,89 | 2,69 | 2,85 | 5,95% | 104.853,00 |
| 08.02.2024 | 2,78 | 2,83 | 2,68 | 2,69 | -5,28% | 99.558,00 |
| 07.02.2024 | 2,83 | 2,95 | 2,82 | 2,84 | 0,00% | 127.551,00 |
| 06.02.2024 | 2,66 | 2,90 | 2,62 | 2,84 | 8,40% | 173.799,00 |
| 05.02.2024 | 2,72 | 2,74 | 2,58 | 2,62 | -4,73% | 141.866,00 |
| 02.02.2024 | 2,83 | 2,98 | 2,65 | 2,75 | -3,17% | 141.084,00 |
| 01.02.2024 | 2,97 | 2,98 | 2,76 | 2,84 | -5,33% | 222.984,00 |
| 31.01.2024 | 2,88 | 3,29 | 2,86 | 3,00 | 0,67% | 563.521,00 |
| 30.01.2024 | 2,66 | 2,99 | 2,63 | 2,98 | 15,06% | 554.208,00 |
| 29.01.2024 | 2,35 | 2,60 | 2,34 | 2,59 | 11,64% | 257.632,00 |
| 26.01.2024 | 2,28 | 2,34 | 2,26 | 2,32 | 2,56% | 98.350,00 |
| 25.01.2024 | 2,30 | 2,30 | 2,25 | 2,26 | -0,35% | 89.820,00 |
| 24.01.2024 | 2,36 | 2,37 | 2,24 | 2,27 | -0,87% | 87.427,00 |
| 23.01.2024 | 2,23 | 2,36 | 2,22 | 2,29 | 3,85% | 120.726,00 |
| 22.01.2024 | 2,24 | 2,28 | 2,18 | 2,21 | -0,90% | 93.120,00 |
| 19.01.2024 | 2,22 | 2,24 | 2,17 | 2,23 | 1,60% | 81.057,00 |
| 18.01.2024 | 2,21 | 2,21 | 2,10 | 2,19 | 0,46% | 146.186,00 |
| 17.01.2024 | 2,25 | 2,27 | 2,13 | 2,18 | -4,39% | 284.032,00 |
| 16.01.2024 | 2,30 | 2,35 | 2,23 | 2,28 | -2,56% | 131.637,00 |
| 12.01.2024 | 2,35 | 2,42 | 2,32 | 2,34 | 1,74% | 66.107,00 |
| 11.01.2024 | 2,30 | 2,34 | 2,21 | 2,30 | 0,00% | 162.065,00 |
| 10.01.2024 | 2,43 | 2,43 | 2,28 | 2,30 | -4,56% | 140.392,00 |
| 09.01.2024 | 2,38 | 2,48 | 2,37 | 2,41 | -0,41% | 100.494,00 |
| 08.01.2024 | 2,43 | 2,43 | 2,31 | 2,42 | -2,02% | 140.413,00 |
| 05.01.2024 | 2,37 | 2,54 | 2,33 | 2,47 | 3,35% | 195.685,00 |
| 04.01.2024 | 2,42 | 2,65 | 2,37 | 2,39 | 0,42% | 303.227,00 |
| 03.01.2024 | 2,44 | 2,45 | 2,32 | 2,38 | -2,86% | 136.974,00 |
| 02.01.2024 | 2,29 | 2,48 | 2,28 | 2,45 | 6,06% | 206.889,00 |
| 29.12.2023 | 2,30 | 2,34 | 2,29 | 2,31 | -1,28% | 230.842,00 |
| 28.12.2023 | 2,21 | 2,36 | 2,21 | 2,34 | 4,93% | 193.235,00 |
| 27.12.2023 | 2,15 | 2,27 | 2,15 | 2,23 | 3,24% | 194.191,00 |
| 26.12.2023 | 2,28 | 2,31 | 2,16 | 2,16 | -9,24% | 299.504,00 |
| 22.12.2023 | 2,32 | 2,42 | 2,32 | 2,38 | 1,71% | 113.709,00 |
| 21.12.2023 | 2,20 | 2,37 | 2,20 | 2,34 | 6,36% | 183.238,00 |
| 20.12.2023 | 2,23 | 2,33 | 2,19 | 2,20 | -2,87% | 119.343,00 |
| 19.12.2023 | 2,18 | 2,28 | 2,10 | 2,27 | 3,90% | 278.855,00 |
| 18.12.2023 | 2,23 | 2,31 | 2,13 | 2,18 | -0,91% | 202.324,00 |
| 15.12.2023 | 2,34 | 2,36 | 2,20 | 2,20 | -6,78% | 284.706,00 |
| 14.12.2023 | 2,28 | 2,48 | 2,28 | 2,36 | 3,28% | 301.262,00 |
| 13.12.2023 | 2,13 | 2,30 | 2,13 | 2,29 | 5,79% | 293.338,00 |
| 12.12.2023 | 2,12 | 2,22 | 2,11 | 2,16 | 0,47% | 275.891,00 |
| 11.12.2023 | 2,20 | 2,24 | 2,15 | 2,15 | -4,02% | 147.621,00 |
| 08.12.2023 | 2,22 | 2,29 | 2,22 | 2,24 | -0,88% | 86.130,00 |
| 07.12.2023 | 2,20 | 2,27 | 2,19 | 2,26 | 3,20% | 136.925,00 |
| 06.12.2023 | 2,12 | 2,25 | 2,12 | 2,19 | 3,30% | 138.419,00 |
| 05.12.2023 | 2,14 | 2,16 | 2,10 | 2,12 | -0,93% | 132.047,00 |
| 04.12.2023 | 2,10 | 2,20 | 2,10 | 2,14 | 0,47% | 142.288,00 |
| 01.12.2023 | 2,18 | 2,22 | 2,12 | 2,13 | -4,05% | 144.140,00 |
| 30.11.2023 | 2,18 | 2,29 | 2,18 | 2,22 | 0,91% | 139.008,00 |
| 29.11.2023 | 2,14 | 2,26 | 2,11 | 2,20 | 1,38% | 134.642,00 |
| 28.11.2023 | 2,19 | 2,20 | 2,12 | 2,17 | -1,36% | 124.349,00 |