Deutsche Märkte geschlossen

Alarum Technologies Ltd. (ALAR.TA)

Tel Aviv - Tel Aviv Verzögerter Preis. Währung in ILA (0.01 ILS)
Zur Watchlist hinzufügen
1.405,00+113,00 (+8,75%)
Börsenschluss: 05:24PM IDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ILADownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Juni 20241.376,001.405,001.360,001.405,001.405,00634.828
10. Juni 20241.273,001.297,001.251,001.292,001.292,00251.945
09. Juni 20241.350,001.350,001.271,001.273,001.273,00175.104
06. Juni 20241.321,001.358,001.299,001.350,001.350,00335.729
05. Juni 20241.337,001.354,001.268,001.268,001.268,00178.912
04. Juni 20241.340,001.365,001.290,001.337,001.337,00287.981
03. Juni 20241.313,001.385,001.307,001.340,001.340,00415.293
02. Juni 20241.320,001.359,001.310,001.354,001.354,00264.285
30. Mai 20241.400,001.460,001.348,001.397,001.397,001.001.475
29. Mai 20241.300,001.400,001.269,001.393,001.393,00798.755
28. Mai 20241.280,001.376,001.280,001.372,001.372,00437.554
27. Mai 20241.237,001.279,001.236,001.274,001.274,00206.616
26. Mai 20241.250,001.279,001.220,001.238,001.238,00265.347
23. Mai 20241.232,001.342,001.218,001.280,001.280,00740.286
22. Mai 20241.100,001.216,001.100,001.211,001.211,001.040.985
21. Mai 20241.047,001.085,00983,201.065,001.065,00555.448
20. Mai 2024960,001.024,00956,70995,70995,70375.185
19. Mai 2024982,10982,10982,10982,10982,10-
16. Mai 20241.025,001.025,00969,30982,10982,10233.284
15. Mai 20241.034,001.050,00995,001.025,001.025,00210.048
12. Mai 20241.009,001.048,00997,201.034,001.034,0086.901
09. Mai 20241.040,001.045,00979,80990,00990,00209.121
08. Mai 20241.070,001.072,001.016,001.043,001.043,00269.497
07. Mai 20241.131,001.149,001.062,001.105,001.105,00308.235
06. Mai 20241.063,001.146,001.063,001.102,001.102,00297.245
05. Mai 20241.059,001.071,001.040,001.063,001.063,00143.475
02. Mai 20241.035,001.070,001.001,001.001,001.001,00459.624
01. Mai 20241.040,001.062,001.011,001.019,001.019,00240.470
30. Apr. 20241.060,001.115,001.055,001.085,001.085,00562.653
25. Apr. 2024942,501.015,00930,001.015,001.015,00434.541
24. Apr. 2024985,00985,00932,20943,00943,00867.528
21. Apr. 2024783,00792,90762,00788,00788,00201.447
18. Apr. 2024842,00868,00825,00840,10840,10232.543
17. Apr. 2024898,00898,00820,00820,00820,00298.076
16. Apr. 2024909,00912,90869,00880,80880,80311.681
15. Apr. 2024900,00992,00886,10963,00963,00351.114
14. Apr. 2024900,00914,00880,90900,90900,90188.740
11. Apr. 2024826,00886,40816,80862,20862,20335.717
10. Apr. 2024900,00906,30801,00860,10860,10913.569
09. Apr. 2024977,001.003,00905,00918,00918,00441.064
08. Apr. 2024947,601.024,00947,601.015,001.015,00817.364
07. Apr. 2024------
04. Apr. 2024971,501.021,00930,00972,80972,80995.266
03. Apr. 2024918,00959,90902,00955,00955,00766.388
02. Apr. 2024794,00857,00766,00857,00857,00383.541
01. Apr. 2024775,00779,00730,20776,00776,00265.306
31. März 2024730,00775,00730,00775,00775,00111.247
28. März 2024762,00803,00754,30775,00775,00381.087
27. März 2024777,00789,00735,00756,00756,00483.452
26. März 2024804,00825,00770,10775,50775,50306.948
25. März 2024800,00818,00768,00812,00812,00474.993
21. März 2024789,00847,00750,00800,00800,001.223.495
20. März 2024710,00756,00702,10756,00756,00716.695
19. März 2024700,00736,00690,00692,40692,40672.629
18. März 2024675,00700,00647,30692,50692,50625.595
17. März 2024674,00686,90670,10685,70685,70349.074
14. März 2024667,00679,90603,80654,30654,30710.951
13. März 2024647,00680,00627,00668,90668,90944.499
12. März 2024577,00605,00560,00603,80603,80271.617
11. März 2024523,40577,00510,10577,00577,00400.695
10. März 2024545,00545,00520,00523,40523,40161.216
07. März 2024598,00598,00551,00555,70555,70459.900
06. März 2024555,00555,00555,00555,00555,00-
05. März 2024631,00631,00555,00555,00555,00394.729
04. März 2024650,00669,00619,00625,90625,90375.484
03. März 2024630,00654,60612,00648,20648,20195.489
29. Feb. 2024575,00655,70575,00630,00630,00935.720
28. Feb. 2024585,00589,00557,00564,00564,001.787.879
26. Feb. 2024467,20467,20450,00462,20462,20181.113
25. Feb. 2024456,00472,80456,00467,20467,20186.752
22. Feb. 2024422,00463,00422,00455,00455,00384.372
21. Feb. 2024424,00438,00400,00422,50422,50425.511
20. Feb. 2024430,00449,10412,20417,60417,60270.150
19. Feb. 2024450,00455,90431,10434,30434,30212.107
18. Feb. 2024439,80450,00439,80444,10444,10108.807
15. Feb. 2024472,00478,90430,00435,40435,40409.173
14. Feb. 2024436,00469,30436,00457,10457,10387.043
13. Feb. 2024476,00481,30430,90437,60437,601.225.794
12. Feb. 2024484,00545,00484,00525,80525,80783.973
11. Feb. 2024481,00492,40480,00485,70485,70136.266
08. Feb. 2024492,40505,00474,00480,50480,50330.866
07. Feb. 2024484,60514,40476,60484,00484,00402.043
06. Feb. 2024485,00513,70480,00496,30496,30464.172
05. Feb. 2024419,00495,00416,00485,00485,00914.404
04. Feb. 2024412,00420,00410,20416,80416,80132.328
01. Feb. 2024423,00423,00402,00402,00402,00429.486
31. Jan. 2024414,00414,00380,00412,00412,00640.046
30. Jan. 2024407,90429,00403,30418,00418,00600.150
29. Jan. 2024390,10404,50380,00400,70400,70342.770
28. Jan. 2024400,00410,00387,00392,60392,60269.718
25. Jan. 2024405,00423,00400,10403,40403,40502.727
24. Jan. 2024363,00404,00360,00403,00403,001.139.202
23. Jan. 2024370,00378,40360,10363,00363,00179.684
22. Jan. 2024366,20380,00360,00360,00360,00431.535
21. Jan. 2024360,00376,00359,00366,60366,60588.893
18. Jan. 2024431,00445,00423,00444,40444,40186.986
17. Jan. 2024440,00444,50426,20429,70429,70332.575
16. Jan. 2024419,50429,00404,00424,10424,10255.060
15. Jan. 2024404,50423,00402,00419,50419,50213.176
14. Jan. 2024394,10404,90390,00403,00403,00288.410
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...