Echtzeit-Aktienkurs Can-Fite Biopharma Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Can-Fite Biopharma Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,33 | 2,39 | 2,29 | 2,36 | 0,00% | 4.885,00 |
| 30.05.2024 | 2,28 | 2,41 | 2,22 | 2,36 | 2,61% | 18.570,00 |
| 29.05.2024 | 2,42 | 2,44 | 2,30 | 2,30 | -4,96% | 11.853,00 |
| 28.05.2024 | 2,39 | 2,46 | 2,26 | 2,42 | -2,02% | 21.549,00 |
| 24.05.2024 | 2,40 | 2,47 | 2,32 | 2,47 | 1,23% | 8.476,00 |
| 23.05.2024 | 2,34 | 2,49 | 2,20 | 2,44 | 2,52% | 16.611,00 |
| 22.05.2024 | 2,42 | 2,42 | 2,30 | 2,38 | -3,05% | 11.238,00 |
| 21.05.2024 | 2,49 | 2,49 | 2,32 | 2,46 | -0,41% | 24.578,00 |
| 20.05.2024 | 2,38 | 2,50 | 2,33 | 2,47 | 3,57% | 44.454,00 |
| 17.05.2024 | 2,25 | 2,43 | 2,22 | 2,38 | 6,39% | 58.790,00 |
| 16.05.2024 | 2,09 | 2,24 | 2,04 | 2,24 | 9,12% | 26.728,00 |
| 15.05.2024 | 2,13 | 2,23 | 2,05 | 2,05 | -3,76% | 6.646,00 |
| 14.05.2024 | 2,10 | 2,18 | 2,09 | 2,13 | -0,23% | 8.655,00 |
| 13.05.2024 | 2,08 | 2,15 | 2,08 | 2,14 | 2,15% | 13.257,00 |
| 10.05.2024 | 2,12 | 2,12 | 2,05 | 2,09 | -2,43% | 9.250,00 |
| 09.05.2024 | 2,15 | 2,20 | 2,00 | 2,14 | 6,04% | 150.476,00 |
| 08.05.2024 | 2,07 | 2,14 | 2,02 | 2,02 | -2,42% | 5.296,00 |
| 07.05.2024 | 2,15 | 2,15 | 2,07 | 2,07 | -1,90% | 15.852,00 |
| 06.05.2024 | 2,32 | 2,32 | 2,11 | 2,11 | 0,96% | 20.955,00 |
| 03.05.2024 | 2,10 | 2,15 | 2,00 | 2,09 | 2,96% | 3.218,00 |
| 02.05.2024 | 2,09 | 2,21 | 2,01 | 2,03 | -2,87% | 10.925,00 |
| 01.05.2024 | 2,12 | 2,12 | 2,00 | 2,09 | 0,97% | 27.382,00 |
| 30.04.2024 | 2,00 | 2,25 | 2,00 | 2,07 | 5,08% | 45.491,00 |
| 29.04.2024 | 1,98 | 2,02 | 1,95 | 1,97 | -0,51% | 8.739,00 |
| 26.04.2024 | 2,00 | 2,01 | 1,91 | 1,98 | 3,13% | 8.665,00 |
| 25.04.2024 | 1,94 | 1,97 | 1,91 | 1,92 | -1,03% | 12.346,00 |
| 24.04.2024 | 1,96 | 1,96 | 1,93 | 1,94 | -1,52% | 5.741,00 |
| 23.04.2024 | 1,96 | 1,98 | 1,96 | 1,97 | -0,51% | 3.761,00 |
| 22.04.2024 | 2,00 | 2,05 | 1,91 | 1,98 | 0,00% | 8.684,00 |
| 19.04.2024 | 1,96 | 2,07 | 1,96 | 1,98 | 0,51% | 7.822,00 |
| 18.04.2024 | 2,00 | 2,07 | 1,96 | 1,97 | 0,51% | 10.459,00 |
| 17.04.2024 | 2,10 | 2,11 | 1,94 | 1,96 | -5,77% | 32.005,00 |
| 16.04.2024 | 2,07 | 2,29 | 2,03 | 2,08 | 0,48% | 13.213,00 |
| 15.04.2024 | 2,20 | 2,21 | 2,02 | 2,07 | -1,43% | 20.092,00 |
| 12.04.2024 | 2,32 | 2,34 | 2,10 | 2,10 | -7,89% | 14.349,00 |
| 11.04.2024 | 2,32 | 2,34 | 2,20 | 2,28 | -2,98% | 11.677,00 |
| 10.04.2024 | 2,21 | 2,42 | 2,21 | 2,35 | 3,98% | 11.769,00 |
| 09.04.2024 | 2,38 | 2,50 | 2,25 | 2,26 | -5,83% | 20.912,00 |
| 08.04.2024 | 2,44 | 2,50 | 2,29 | 2,40 | 2,13% | 9.801,00 |
| 05.04.2024 | 2,35 | 2,57 | 2,25 | 2,35 | 0,86% | 38.989,00 |
| 04.04.2024 | 2,29 | 2,52 | 2,15 | 2,33 | 1,75% | 32.290,00 |
| 03.04.2024 | 2,30 | 2,32 | 2,21 | 2,29 | 2,00% | 5.112,00 |
| 02.04.2024 | 2,40 | 2,40 | 2,06 | 2,25 | -2,81% | 25.637,00 |
| 01.04.2024 | 2,29 | 2,71 | 2,22 | 2,31 | 4,05% | 75.078,00 |
| 28.03.2024 | 2,29 | 2,30 | 2,22 | 2,22 | -1,77% | 7.246,00 |
| 27.03.2024 | 2,23 | 2,26 | 2,21 | 2,26 | 3,67% | 11.264,00 |
| 26.03.2024 | 2,24 | 2,26 | 2,18 | 2,18 | -0,46% | 8.120,00 |
| 25.03.2024 | 2,23 | 2,24 | 2,17 | 2,19 | -1,79% | 19.009,00 |
| 22.03.2024 | 2,19 | 2,23 | 2,12 | 2,23 | 1,83% | 17.758,00 |
| 21.03.2024 | 2,22 | 2,23 | 2,19 | 2,19 | -1,79% | 15.665,00 |
| 20.03.2024 | 2,20 | 2,25 | 2,18 | 2,23 | 2,29% | 9.717,00 |
| 19.03.2024 | 2,20 | 2,23 | 2,17 | 2,18 | -0,46% | 8.338,00 |
| 18.03.2024 | 2,14 | 2,20 | 2,04 | 2,19 | 3,30% | 15.338,00 |
| 15.03.2024 | 2,17 | 2,20 | 2,12 | 2,12 | -0,93% | 2.100,00 |
| 14.03.2024 | 2,25 | 2,25 | 2,10 | 2,14 | -4,46% | 12.004,00 |
| 13.03.2024 | 2,14 | 2,24 | 2,12 | 2,24 | 4,67% | 5.495,00 |
| 12.03.2024 | 2,24 | 2,25 | 2,11 | 2,14 | -4,89% | 8.463,00 |
| 11.03.2024 | 2,20 | 2,25 | 2,16 | 2,25 | 1,81% | 19.259,00 |
| 08.03.2024 | 2,17 | 2,25 | 2,16 | 2,21 | 2,31% | 30.513,00 |
| 07.03.2024 | 2,12 | 2,20 | 2,10 | 2,16 | 1,41% | 39.452,00 |
| 06.03.2024 | 2,20 | 2,20 | 2,09 | 2,13 | 1,43% | 19.560,00 |
| 05.03.2024 | 2,13 | 2,14 | 2,03 | 2,10 | -1,87% | 12.441,00 |
| 04.03.2024 | 2,06 | 2,14 | 2,04 | 2,14 | 0,47% | 13.015,00 |
| 01.03.2024 | 2,16 | 2,16 | 2,06 | 2,13 | -0,47% | 13.034,00 |
| 29.02.2024 | 2,12 | 2,14 | 2,08 | 2,14 | 2,88% | 7.685,00 |
| 28.02.2024 | 2,06 | 2,15 | 2,04 | 2,08 | -0,95% | 61.710,00 |
| 27.02.2024 | 2,10 | 2,10 | 2,02 | 2,10 | 0,00% | 24.984,00 |
| 26.02.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | 28.134,00 |
| 23.02.2024 | 2,10 | 2,18 | 2,06 | 2,06 | -1,90% | 68.749,00 |
| 22.02.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 2,44% | 13.450,00 |
| 21.02.2024 | 2,08 | 2,10 | 2,01 | 2,05 | -0,97% | 15.948,00 |
| 20.02.2024 | 2,04 | 2,09 | 2,00 | 2,07 | -0,34% | 7.046,00 |
| 16.02.2024 | 2,10 | 2,10 | 2,01 | 2,08 | -1,10% | 5.268,00 |
| 15.02.2024 | 2,06 | 2,15 | 2,06 | 2,10 | 2,94% | 9.393,00 |
| 14.02.2024 | 2,04 | 2,13 | 2,02 | 2,04 | 0,49% | 7.824,00 |
| 13.02.2024 | 2,02 | 2,05 | 2,00 | 2,03 | -1,22% | 10.925,00 |
| 12.02.2024 | 2,10 | 2,12 | 2,01 | 2,06 | -0,24% | 21.370,00 |
| 09.02.2024 | 2,05 | 2,08 | 2,00 | 2,06 | 3,00% | 25.825,00 |
| 08.02.2024 | 2,07 | 2,08 | 2,00 | 2,00 | -1,48% | 8.490,00 |
| 07.02.2024 | 2,08 | 2,10 | 2,03 | 2,03 | 0,00% | 22.944,00 |
| 06.02.2024 | 2,05 | 2,05 | 2,03 | 2,03 | 0,50% | 1.268,00 |
| 05.02.2024 | 2,13 | 2,13 | 2,01 | 2,02 | -3,35% | 10.423,00 |
| 02.02.2024 | 2,07 | 2,14 | 2,01 | 2,09 | 1,46% | 22.961,00 |
| 01.02.2024 | 2,06 | 2,09 | 1,99 | 2,06 | -2,37% | 22.806,00 |
| 31.01.2024 | 2,09 | 2,15 | 2,02 | 2,11 | 0,24% | 17.693,00 |
| 30.01.2024 | 2,21 | 2,27 | 1,94 | 2,11 | 0,24% | 104.314,00 |
| 29.01.2024 | 2,04 | 2,17 | 1,96 | 2,10 | 7,14% | 83.927,00 |
| 26.01.2024 | 2,00 | 2,00 | 1,94 | 1,96 | 0,51% | 12.521,00 |
| 25.01.2024 | 1,98 | 2,09 | 1,92 | 1,95 | -1,76% | 28.868,00 |
| 24.01.2024 | 2,01 | 2,08 | 1,91 | 1,99 | -0,75% | 21.481,00 |
| 23.01.2024 | 2,01 | 2,01 | 1,92 | 2,00 | 2,04% | 13.768,00 |
| 22.01.2024 | 1,93 | 1,99 | 1,90 | 1,96 | 1,55% | 10.248,00 |
| 19.01.2024 | 1,96 | 1,99 | 1,87 | 1,93 | -3,50% | 12.703,00 |
| 18.01.2024 | 1,96 | 2,02 | 1,94 | 2,00 | 0,00% | 11.487,00 |
| 17.01.2024 | 2,00 | 2,03 | 1,96 | 2,00 | 0,50% | 10.037,00 |
| 16.01.2024 | 2,01 | 2,02 | 1,96 | 1,99 | -0,50% | 20.331,00 |
| 12.01.2024 | 1,98 | 2,15 | 1,98 | 2,00 | -0,99% | 19.812,00 |
| 11.01.2024 | 2,04 | 2,10 | 2,01 | 2,02 | -1,46% | 16.152,00 |
| 10.01.2024 | 2,03 | 2,11 | 1,99 | 2,05 | 1,49% | 9.973,00 |
| 09.01.2024 | 2,13 | 2,13 | 2,02 | 2,02 | -3,58% | 5.509,00 |