Deutsche Märkte geschlossen

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9000+0,0200 (+1,06%)
Börsenschluss: 04:00PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20241,91001,97001,84001,90001,9000325.400
18. Apr. 20241,88001,96001,83001,88001,8800308.900
17. Apr. 20242,03002,04001,90001,90001,9000372.600
16. Apr. 20241,96002,05001,90002,03002,0300451.600
15. Apr. 20242,11002,19001,94001,96001,9600752.800
12. Apr. 20242,23002,25002,09002,13002,1300388.400
11. Apr. 20242,26002,27002,20002,26002,2600244.800
10. Apr. 20242,31002,33002,23002,26002,2600279.700
09. Apr. 20242,34002,40002,33002,36002,3600152.100
08. Apr. 20242,47002,47002,33002,33002,3300194.500
05. Apr. 20242,34002,51002,31002,42002,4200365.000
04. Apr. 20242,38002,47002,32002,32002,3200322.800
03. Apr. 20242,36002,44002,34002,43002,4300145.700
02. Apr. 20242,43002,43002,30002,34002,3400351.000
01. Apr. 20242,56002,57002,45002,47002,4700241.700
28. März 20242,54002,63002,50002,58002,5800291.000
27. März 20242,49002,58002,44002,54002,5400312.700
26. März 20242,54002,56002,44002,50002,5000215.400
25. März 20242,59002,67002,51002,53002,5300294.800
22. März 20242,66002,67002,55002,64002,6400232.500
21. März 20242,70002,75002,66002,67002,6700237.300
20. März 20242,61002,71002,50002,69002,6900355.500
19. März 20242,61002,67002,55002,58002,5800401.800
18. März 20242,76002,80002,65002,67002,6700323.400
15. März 20242,66002,74002,66002,73002,7300218.800
14. März 20242,77002,80002,63002,68002,6800340.200
13. März 20242,83002,90002,74002,81002,8100370.900
12. März 20242,78002,87002,72002,80002,8000334.100
11. März 20242,90003,03002,77002,78002,7800758.300
08. März 20242,72003,03002,72002,94002,94001.721.700
07. März 20242,57002,67002,34002,65002,65001.487.400
06. März 20242,65002,70002,53002,56002,5600668.400
05. März 20242,80002,80002,43002,55002,55002.800.700
04. März 20242,74002,99002,68002,95002,95001.752.800
01. März 20242,68002,70002,57002,64002,6400681.100
29. Feb. 20242,63002,68002,51002,58002,5800607.200
28. Feb. 20242,64002,67002,53002,57002,5700517.200
27. Feb. 20242,60002,85002,58002,65002,65001.872.900
26. Feb. 20242,32002,56002,32002,56002,5600594.400
23. Feb. 20242,35002,35002,28002,34002,3400234.200
22. Feb. 20242,41002,48002,20002,32002,3200569.100
21. Feb. 20242,36002,47002,30002,39002,3900351.100
20. Feb. 20242,38002,46002,35002,40002,4000401.600
16. Feb. 20242,32002,43002,27002,40002,4000516.400
15. Feb. 20242,30002,36002,30002,32002,3200330.600
14. Feb. 20242,21002,33002,20002,30002,3000381.200
13. Feb. 20242,24002,29002,16002,18002,1800313.600
12. Feb. 20242,16002,37002,12002,33002,3300524.900
09. Feb. 20242,17002,21002,11002,14002,1400352.500
08. Feb. 20242,08002,17002,08002,14002,1400307.800
07. Feb. 20242,24002,24002,07002,10002,1000637.300
06. Feb. 20242,22002,34002,19002,25002,2500614.000
05. Feb. 20242,21002,34002,14002,24002,2400472.300
02. Feb. 20242,41002,42001,97002,27002,2700815.800
01. Feb. 20242,48002,57002,31002,42002,4200570.800
31. Jan. 20242,56002,65002,39002,41002,4100637.000
30. Jan. 20242,58002,69002,47002,57002,57001.513.600
29. Jan. 20242,15002,45002,15002,43002,43001.302.900
26. Jan. 20242,13002,40002,08002,21002,21001.857.500
25. Jan. 20241,92002,13001,88002,11002,11001.026.100
24. Jan. 20241,93002,03001,79001,87001,8700806.300
23. Jan. 20241,85001,88001,84001,87001,8700249.600
22. Jan. 20241,90001,93001,84001,86001,8600528.400
19. Jan. 20241,95001,95001,83001,94001,9400642.800
18. Jan. 20241,89002,04001,87001,93001,93001.234.200
17. Jan. 20241,90001,95001,84001,89001,8900521.600
16. Jan. 20241,79001,94001,78001,92001,9200793.000
12. Jan. 20241,80001,91001,78001,80001,8000406.700
11. Jan. 20241,79001,83001,74001,81001,8100295.400
10. Jan. 20241,77001,85001,77001,80001,8000643.400
09. Jan. 20241,89001,94001,73001,81001,81001.533.600
08. Jan. 20241,79001,94001,72001,87001,8700952.400
05. Jan. 20241,81001,84001,72001,75001,7500830.700
04. Jan. 20241,99001,99001,82001,85001,8500849.900
03. Jan. 20242,00002,03001,92001,97001,9700575.900
02. Jan. 20241,95002,15001,92002,00002,00001.628.800
29. Dez. 20231,80002,00001,75001,98001,98001.642.800
28. Dez. 20231,73001,84001,71001,78001,7800772.400
27. Dez. 20231,71001,86001,63001,77001,77001.472.800
26. Dez. 20231,67001,78001,55001,72001,72001.668.000
22. Dez. 20231,75001,81001,57001,68001,68002.214.800
21. Dez. 20231,92001,97001,74001,74001,74005.973.700
20. Dez. 20232,03002,04001,80001,85001,850012.329.400
19. Dez. 20232,03002,46001,61002,00002,0000114.373.000
18. Dez. 20230,75000,77000,71000,73000,7300141.200
15. Dez. 20230,79000,80000,75000,76000,760072.300
14. Dez. 20230,77000,81000,75000,77000,7700211.200
13. Dez. 20230,75000,78000,73000,78000,7800128.900
12. Dez. 20230,81000,81000,72000,77000,7700189.800
11. Dez. 20230,83000,83000,78000,79000,7900139.100
08. Dez. 20230,90000,90000,80000,84000,8400337.800
07. Dez. 20230,81000,81000,80000,81000,810062.300
06. Dez. 20230,81000,84000,80000,83000,8300235.200
05. Dez. 20230,80000,83000,77000,79000,7900382.400
04. Dez. 20230,70000,85000,70000,78000,7800451.000
01. Dez. 20230,66000,76000,66000,70000,7000308.000
30. Nov. 20230,66000,67000,65000,66000,6600108.200
29. Nov. 20230,64000,67000,64000,67000,6700242.000
28. Nov. 20230,64000,65000,62000,65000,6500109.200
27. Nov. 20230,64000,64000,62000,64000,6400161.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...