Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.594,69 +385,16 (+0,69%)
Evogene Ltd. (EVGN)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Sept. 2024 | 2,6300 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 16.694 |
| 19. Sept. 2024 | 2,7800 | 2,7800 | 2,6100 | 2,6900 | 2,6900 | 13.400 |
| 18. Sept. 2024 | 2,8400 | 2,8400 | 2,7400 | 2,7400 | 2,7400 | 8.400 |
| 17. Sept. 2024 | 2,9000 | 2,9800 | 2,8200 | 2,8400 | 2,8400 | 13.000 |
| 16. Sept. 2024 | 2,8100 | 3,0100 | 2,7200 | 3,0000 | 3,0000 | 14.800 |
| 13. Sept. 2024 | 2,8300 | 2,9600 | 2,8000 | 2,8800 | 2,8800 | 10.600 |
| 12. Sept. 2024 | 2,9100 | 2,9700 | 2,8100 | 2,8100 | 2,8100 | 10.200 |
| 11. Sept. 2024 | 2,9100 | 2,9900 | 2,9000 | 2,9400 | 2,9400 | 5.200 |
| 10. Sept. 2024 | 2,9600 | 2,9900 | 2,8000 | 2,8700 | 2,8700 | 20.100 |
| 09. Sept. 2024 | 3,0000 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 9.700 |
| 06. Sept. 2024 | 3,1000 | 3,1400 | 2,9500 | 2,9600 | 2,9600 | 10.400 |
| 05. Sept. 2024 | 3,0500 | 3,1500 | 3,0500 | 3,0600 | 3,0600 | 11.900 |
| 04. Sept. 2024 | 3,1800 | 3,1800 | 2,9100 | 3,0500 | 3,0500 | 45.200 |
| 03. Sept. 2024 | 3,2500 | 3,3500 | 3,2200 | 3,2200 | 3,2200 | 30.600 |
| 30. Aug. 2024 | 3,3700 | 3,3800 | 3,2500 | 3,2900 | 3,2900 | 32.600 |
| 29. Aug. 2024 | 3,3900 | 3,4600 | 3,3000 | 3,3700 | 3,3700 | 53.900 |
| 28. Aug. 2024 | 3,6200 | 3,6300 | 3,4500 | 3,5300 | 3,5300 | 17.200 |
| 27. Aug. 2024 | 3,6800 | 3,7200 | 3,4600 | 3,5900 | 3,5900 | 59.300 |
| 26. Aug. 2024 | 3,9300 | 3,9300 | 3,5100 | 3,6200 | 3,6200 | 27.900 |
| 23. Aug. 2024 | 3,5000 | 3,8800 | 3,5000 | 3,8800 | 3,8800 | 75.400 |
| 22. Aug. 2024 | 4,1500 | 4,1700 | 3,4500 | 3,5500 | 3,5500 | 78.800 |
| 21. Aug. 2024 | 4,0400 | 4,0400 | 3,8600 | 3,9800 | 3,9800 | 8.600 |
| 20. Aug. 2024 | 4,0700 | 4,0900 | 3,9200 | 4,0500 | 4,0500 | 20.500 |
| 19. Aug. 2024 | 4,1000 | 4,1000 | 3,9100 | 3,9500 | 3,9500 | 19.700 |
| 16. Aug. 2024 | 4,1300 | 4,1800 | 4,1200 | 4,1500 | 4,1500 | 4.700 |
| 15. Aug. 2024 | 4,1600 | 4,2200 | 4,1400 | 4,1600 | 4,1600 | 12.500 |
| 14. Aug. 2024 | 4,2200 | 4,2200 | 4,1000 | 4,1500 | 4,1500 | 10.800 |
| 13. Aug. 2024 | 3,7900 | 4,2900 | 3,7900 | 4,1900 | 4,1900 | 22.000 |
| 12. Aug. 2024 | 4,1000 | 4,1000 | 3,8600 | 3,8800 | 3,8800 | 27.800 |
| 09. Aug. 2024 | 4,0700 | 4,2900 | 4,0500 | 4,1600 | 4,1600 | 17.900 |
| 08. Aug. 2024 | 4,2200 | 4,2500 | 4,0200 | 4,0500 | 4,0500 | 29.500 |
| 07. Aug. 2024 | 4,3700 | 4,4500 | 4,2000 | 4,2500 | 4,2500 | 16.500 |
| 06. Aug. 2024 | 4,4000 | 4,4000 | 4,2800 | 4,3000 | 4,3000 | 13.200 |
| 05. Aug. 2024 | 4,2700 | 4,5900 | 4,2000 | 4,3500 | 4,3500 | 41.400 |
| 02. Aug. 2024 | 4,8100 | 4,8600 | 4,6500 | 4,8400 | 4,8400 | 26.700 |
| 01. Aug. 2024 | 4,8200 | 5,1400 | 4,7700 | 4,8700 | 4,8700 | 19.400 |
| 31. Juli 2024 | 5,1000 | 5,1100 | 4,8300 | 4,8300 | 4,8300 | 38.800 |
| 30. Juli 2024 | 5,3800 | 5,3800 | 4,9000 | 4,9900 | 4,9900 | 22.500 |
| 29. Juli 2024 | 4,9900 | 5,7000 | 4,9700 | 5,4600 | 5,4600 | 52.000 |
| 26. Juli 2024 | 4,8000 | 5,1400 | 4,7900 | 5,1400 | 5,1400 | 55.200 |
| 25. Juli 2024 | 5,2500 | 5,4000 | 4,6000 | 4,8400 | 4,8400 | 78.000 |
| 25. Juli 2024 | 1:10 Aktiensplit | |||||
| 24. Juli 2024 | 5,9000 | 6,3000 | 5,7000 | 5,9000 | 5,9000 | 76.590 |
| 23. Juli 2024 | 5,9000 | 5,9000 | 5,1000 | 5,3000 | 5,3000 | 97.390 |
| 22. Juli 2024 | 6,1000 | 6,3000 | 6,0000 | 6,2000 | 6,2000 | 3.720 |
| 19. Juli 2024 | 5,9000 | 6,3000 | 5,9000 | 6,0000 | 6,0000 | 3.170 |
| 18. Juli 2024 | 6,1000 | 6,3000 | 5,9000 | 5,9000 | 5,9000 | 23.200 |
| 17. Juli 2024 | 6,4000 | 6,5000 | 6,1000 | 6,2000 | 6,2000 | 25.380 |
| 16. Juli 2024 | 6,7000 | 6,7000 | 6,2000 | 6,4000 | 6,4000 | 18.000 |
| 15. Juli 2024 | 6,5000 | 6,8000 | 6,2000 | 6,4000 | 6,4000 | 18.780 |
| 12. Juli 2024 | 6,2000 | 6,4000 | 6,1000 | 6,4000 | 6,4000 | 3.440 |
| 11. Juli 2024 | 6,3000 | 6,4000 | 6,1000 | 6,3000 | 6,3000 | 22.440 |
| 10. Juli 2024 | 6,2000 | 6,3000 | 6,1000 | 6,3000 | 6,3000 | 12.010 |
| 09. Juli 2024 | 6,5000 | 6,5000 | 6,2000 | 6,4000 | 6,4000 | 11.710 |
| 08. Juli 2024 | 6,4000 | 6,5000 | 6,2000 | 6,4000 | 6,4000 | 12.980 |
| 05. Juli 2024 | 6,3000 | 6,6000 | 6,2000 | 6,4000 | 6,4000 | 7.290 |
| 03. Juli 2024 | 6,6000 | 6,6000 | 6,3000 | 6,4000 | 6,4000 | 3.830 |
| 02. Juli 2024 | 6,4000 | 7,2000 | 6,3000 | 6,7000 | 6,7000 | 8.230 |
| 01. Juli 2024 | 6,5000 | 6,7000 | 6,3000 | 6,4000 | 6,4000 | 3.090 |
| 28. Juni 2024 | 7,1000 | 7,1000 | 6,4000 | 6,5000 | 6,5000 | 5.580 |
| 27. Juni 2024 | 6,5000 | 6,9000 | 6,3000 | 6,9000 | 6,9000 | 4.800 |
| 26. Juni 2024 | 6,4000 | 6,7000 | 6,3000 | 6,4000 | 6,4000 | 6.670 |
| 25. Juni 2024 | 6,3000 | 6,6000 | 6,2000 | 6,3000 | 6,3000 | 4.210 |
| 24. Juni 2024 | 6,2000 | 6,4000 | 6,2000 | 6,3000 | 6,3000 | 5.850 |
| 21. Juni 2024 | 6,2000 | 6,5000 | 6,2000 | 6,3000 | 6,3000 | 3.240 |
| 20. Juni 2024 | 6,4000 | 6,5000 | 6,2000 | 6,2000 | 6,2000 | 14.380 |
| 18. Juni 2024 | 6,3000 | 6,7000 | 6,3000 | 6,6000 | 6,6000 | 7.560 |
| 17. Juni 2024 | 6,7000 | 6,7000 | 6,4000 | 6,5000 | 6,5000 | 4.870 |
| 14. Juni 2024 | 6,5000 | 6,7000 | 6,4000 | 6,6000 | 6,6000 | 5.420 |
| 13. Juni 2024 | 6,7000 | 6,7000 | 6,5000 | 6,6000 | 6,6000 | 8.040 |
| 12. Juni 2024 | 6,5000 | 6,8000 | 6,5000 | 6,6000 | 6,6000 | 3.910 |
| 11. Juni 2024 | 6,5000 | 6,8000 | 6,4000 | 6,6000 | 6,6000 | 4.990 |
| 10. Juni 2024 | 6,8000 | 7,0000 | 6,7000 | 6,7000 | 6,7000 | 4.870 |
| 07. Juni 2024 | 6,8000 | 7,5000 | 6,8000 | 6,9000 | 6,9000 | 4.730 |
| 06. Juni 2024 | 6,9000 | 7,2000 | 6,8000 | 6,8000 | 6,8000 | 4.720 |
| 05. Juni 2024 | 7,0000 | 7,3000 | 6,7000 | 7,0000 | 7,0000 | 10.640 |
| 04. Juni 2024 | 7,3000 | 7,5000 | 6,9000 | 7,4000 | 7,4000 | 8.710 |
| 03. Juni 2024 | 7,2000 | 7,6000 | 7,2000 | 7,5000 | 7,5000 | 3.090 |
| 31. Mai 2024 | 7,6000 | 7,7000 | 7,4000 | 7,5000 | 7,5000 | 3.470 |
| 30. Mai 2024 | 7,4000 | 7,7000 | 7,4000 | 7,7000 | 7,7000 | 3.730 |
| 29. Mai 2024 | 7,3000 | 7,7000 | 7,3000 | 7,7000 | 7,7000 | 5.020 |
| 28. Mai 2024 | 7,6000 | 7,9000 | 7,6000 | 7,7000 | 7,7000 | 10.400 |
| 24. Mai 2024 | 7,2000 | 8,5000 | 7,2000 | 8,2000 | 8,2000 | 7.120 |
| 23. Mai 2024 | 7,9000 | 9,0000 | 7,0000 | 7,2000 | 7,2000 | 98.620 |
| 22. Mai 2024 | 7,5000 | 7,8000 | 7,2000 | 7,4000 | 7,4000 | 10.980 |
| 21. Mai 2024 | 6,9000 | 7,3000 | 6,9000 | 7,3000 | 7,3000 | 11.060 |
| 20. Mai 2024 | 6,5000 | 7,1000 | 6,5000 | 6,9000 | 6,9000 | 5.850 |
| 17. Mai 2024 | 6,5000 | 6,7000 | 6,4000 | 6,6000 | 6,6000 | 6.920 |
| 16. Mai 2024 | 6,8000 | 6,8000 | 6,4000 | 6,5000 | 6,5000 | 7.890 |
| 15. Mai 2024 | 6,9000 | 7,0000 | 6,7000 | 6,8000 | 6,8000 | 6.930 |
| 14. Mai 2024 | 6,8000 | 7,1000 | 6,8000 | 6,9000 | 6,9000 | 1.970 |
| 13. Mai 2024 | 6,9000 | 7,0000 | 6,6000 | 6,8000 | 6,8000 | 4.090 |
| 10. Mai 2024 | 7,0000 | 7,1000 | 6,8000 | 6,9000 | 6,9000 | 1.950 |
| 09. Mai 2024 | 7,1000 | 7,2000 | 7,0000 | 7,0000 | 7,0000 | 3.120 |
| 08. Mai 2024 | 7,2000 | 7,2000 | 6,9000 | 7,0000 | 7,0000 | 1.620 |
| 07. Mai 2024 | 7,3000 | 7,4000 | 7,0000 | 7,1000 | 7,1000 | 1.910 |
| 06. Mai 2024 | 7,2000 | 7,2000 | 7,1000 | 7,1000 | 7,1000 | 1.310 |
| 03. Mai 2024 | 7,0000 | 7,3000 | 6,7000 | 7,1000 | 7,1000 | 2.540 |
| 02. Mai 2024 | 7,2000 | 7,3000 | 6,9000 | 7,1000 | 7,1000 | 4.590 |
| 01. Mai 2024 | 7,0000 | 7,3000 | 6,7000 | 7,2000 | 7,2000 | 10.350 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
