BioLight Life Sciences Ltd. BOLT
TASE · Israel · Gesundheitstechnologie
ILA 290,10-6,30 (-2,13 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 290,10 | -2,13 % | ILA 296,40 | ILA 296,40 | ILA 290,00 | 20,37K |
| 2026-09-30 | ILA 296,40 | +1,75 % | ILA 291,30 | ILA 300,00 | ILA 289,80 | 4,30K |
| 2026-09-29 | ILA 291,30 | 0,00 % | ILA 291,30 | ILA 291,30 | ILA 291,30 | 0 |
| 2026-09-28 | ILA 291,30 | +7,13 % | ILA 271,90 | ILA 291,90 | ILA 261,20 | 619 |
| 2026-09-25 | ILA 271,90 | 0,00 % | ILA 271,90 | ILA 271,90 | ILA 271,90 | 0 |
| 2026-09-24 | ILA 271,90 | -1,95 % | ILA 277,30 | ILA 272,10 | ILA 271,80 | 4,52K |
| 2026-09-23 | ILA 277,30 | -4,28 % | ILA 289,70 | ILA 292,00 | ILA 272,20 | 25,53K |
| 2026-09-22 | ILA 289,70 | -1,02 % | ILA 292,70 | ILA 289,70 | ILA 289,70 | 600 |
| 2026-09-21 | ILA 292,70 | 0,00 % | ILA 292,70 | ILA 292,70 | ILA 292,70 | 0 |
| 2026-09-18 | ILA 292,70 | 0,00 % | ILA 292,70 | ILA 292,70 | ILA 292,70 | 0 |
| 2026-09-17 | ILA 292,70 | 0,00 % | ILA 292,70 | ILA 292,70 | ILA 292,70 | 0 |
| 2026-09-16 | ILA 292,70 | -1,08 % | ILA 295,90 | ILA 295,90 | ILA 286,00 | 5,28K |
| 2026-09-15 | ILA 295,90 | -2,57 % | ILA 297,80 | ILA 299,90 | ILA 289,90 | 3,92K |
| 2026-09-14 | ILA 303,70 | +4,65 % | ILA 290,20 | ILA 315,00 | ILA 290,20 | 13,68K |
| 2026-09-11 | ILA 290,20 | 0,00 % | ILA 290,20 | ILA 290,20 | ILA 290,20 | 0 |
| 2026-09-10 | ILA 290,20 | 0,00 % | ILA 290,20 | ILA 290,20 | ILA 290,20 | 0 |
| 2026-09-09 | ILA 290,20 | 0,00 % | ILA 290,20 | ILA 290,20 | ILA 290,20 | 0 |
| 2026-09-08 | ILA 290,20 | -3,33 % | ILA 300,20 | ILA 290,20 | ILA 290,10 | 2,07K |
| 2026-09-07 | ILA 300,20 | 0,00 % | ILA 300,20 | ILA 300,20 | ILA 300,20 | 0 |
| 2026-09-04 | ILA 300,20 | -0,63 % | ILA 300,40 | ILA 300,40 | ILA 298,60 | 1,68K |
| 2026-09-03 | ILA 302,10 | -2,55 % | ILA 310,00 | ILA 309,90 | ILA 300,40 | 826 |
| 2026-09-02 | ILA 310,00 | -2,24 % | ILA 317,10 | ILA 323,30 | ILA 300,40 | 7,17K |
| 2026-09-01 | ILA 317,10 | -3,79 % | ILA 329,60 | ILA 334,90 | ILA 300,30 | 5,33K |
| 2026-08-31 | ILA 329,60 | 0,00 % | ILA 329,60 | ILA 329,50 | ILA 329,50 | 180 |
| 2026-08-28 | ILA 329,60 | +6,22 % | ILA 310,30 | ILA 329,70 | ILA 329,50 | 659 |
| 2026-08-27 | ILA 310,30 | +12,43 % | ILA 276,00 | ILA 325,00 | ILA 276,00 | 6,26K |
| 2026-08-26 | ILA 276,00 | +1,51 % | ILA 271,90 | ILA 284,00 | ILA 273,50 | 320 |
| 2026-08-25 | ILA 271,90 | +2,76 % | ILA 264,60 | ILA 279,70 | ILA 264,60 | 15,73K |
| 2026-08-24 | ILA 264,60 | +1,19 % | ILA 261,50 | ILA 279,00 | ILA 264,00 | 11,92K |
| 2026-08-21 | ILA 261,50 | +0,15 % | ILA 261,10 | ILA 300,00 | ILA 257,80 | 30,61K |
| 2026-08-20 | ILA 261,10 | -8,93 % | ILA 286,70 | ILA 286,70 | ILA 261,00 | 51,61K |
| 2026-08-19 | ILA 286,70 | -5,63 % | ILA 297,90 | ILA 303,80 | ILA 282,20 | 44,05K |
| 2026-08-18 | ILA 303,80 | -0,26 % | ILA 304,60 | ILA 304,50 | ILA 293,60 | 4,49K |
| 2026-08-17 | ILA 304,60 | -3,33 % | ILA 315,10 | ILA 321,10 | ILA 300,30 | 28,25K |
| 2026-08-14 | ILA 315,10 | -1,84 % | ILA 319,40 | ILA 323,40 | ILA 315,00 | 19,72K |
| 2026-08-13 | ILA 321,00 | -3,49 % | ILA 332,60 | ILA 332,60 | ILA 317,00 | 20,84K |
| 2026-08-12 | ILA 332,60 | -1,60 % | ILA 338,00 | ILA 336,20 | ILA 324,30 | 1,89K |
| 2026-08-11 | ILA 338,00 | -2,62 % | ILA 347,10 | ILA 347,10 | ILA 321,00 | 9,16K |
| 2026-08-10 | ILA 347,10 | -1,95 % | ILA 354,00 | ILA 347,10 | ILA 347,00 | 840 |
| 2026-08-07 | ILA 354,00 | +0,77 % | ILA 351,30 | ILA 369,00 | ILA 351,30 | 1,18K |
| 2026-08-06 | ILA 351,30 | +0,98 % | ILA 340,00 | ILA 356,30 | ILA 340,00 | 7,79K |
| 2026-08-05 | ILA 347,90 | -3,44 % | ILA 360,30 | ILA 360,30 | ILA 347,60 | 8,48K |
| 2026-08-04 | ILA 360,30 | -2,78 % | ILA 370,60 | ILA 364,00 | ILA 350,00 | 6,97K |
| 2026-08-03 | ILA 370,60 | +6,62 % | ILA 347,60 | ILA 379,90 | ILA 347,70 | 31,89K |
| 2026-07-31 | ILA 347,60 | -1,56 % | ILA 352,00 | ILA 375,00 | ILA 342,00 | 20,55K |
| 2026-07-30 | ILA 353,10 | -6,09 % | ILA 376,00 | ILA 374,00 | ILA 353,00 | 19,99K |
| 2026-07-29 | ILA 376,00 | -4,83 % | ILA 395,10 | ILA 395,10 | ILA 368,40 | 10,44K |
| 2026-07-28 | ILA 395,10 | -9,98 % | ILA 438,90 | ILA 439,60 | ILA 371,00 | 18,48K |
| 2026-07-27 | ILA 438,90 | +3,98 % | ILA 422,10 | ILA 439,00 | ILA 432,40 | 19,47K |
| 2026-07-24 | ILA 422,10 | +1,30 % | ILA 444,00 | ILA 444,00 | ILA 416,60 | 14,62K |
| 2026-07-22 | ILA 416,70 | -0,02 % | ILA 416,80 | ILA 416,80 | ILA 416,50 | 5,18K |
| 2026-07-21 | ILA 416,80 | -3,16 % | ILA 430,40 | ILA 430,40 | ILA 405,00 | 10,55K |
| 2026-07-20 | ILA 430,40 | +5,85 % | ILA 406,60 | ILA 465,90 | ILA 424,30 | 34,87K |
| 2026-07-17 | ILA 406,60 | +0,94 % | ILA 402,80 | ILA 410,00 | ILA 410,00 | 260 |
| 2026-07-16 | ILA 402,80 | +1,59 % | ILA 396,50 | ILA 408,00 | ILA 396,50 | 4,00K |
| 2026-07-15 | ILA 396,50 | +2,38 % | ILA 387,30 | ILA 414,00 | ILA 392,20 | 4,64K |
| 2026-07-14 | ILA 387,30 | +1,33 % | ILA 382,20 | ILA 400,00 | ILA 375,00 | 1,28K |
| 2026-07-13 | ILA 382,20 | +3,63 % | ILA 368,80 | ILA 391,00 | ILA 368,80 | 25,71K |
| 2026-07-10 | ILA 368,80 | -0,51 % | ILA 370,70 | ILA 388,00 | ILA 365,00 | 8,54K |
| 2026-07-09 | ILA 370,70 | +0,95 % | ILA 367,20 | ILA 378,20 | ILA 367,00 | 1,81K |
| 2026-07-08 | ILA 367,20 | +0,63 % | ILA 364,90 | ILA 370,00 | ILA 364,90 | 10,83K |
| 2026-07-07 | ILA 364,90 | 0,00 % | ILA 364,90 | ILA 364,90 | ILA 364,80 | 713 |
| 2026-07-06 | ILA 364,90 | -9,90 % | ILA 405,00 | ILA 384,10 | ILA 359,90 | 39,09K |
| 2026-07-03 | ILA 405,00 | 0,00 % | ILA 405,00 | ILA 405,00 | ILA 405,00 | 0 |
| 2026-07-02 | ILA 405,00 | 0,00 % | ILA 405,00 | ILA 405,00 | ILA 405,00 | 0 |
| 2026-07-01 | ILA 405,00 | -1,51 % | ILA 411,20 | ILA 418,90 | ILA 380,00 | 7,42K |
| 2026-06-30 | ILA 411,20 | +5,41 % | ILA 411,00 | ILA 412,10 | ILA 408,00 | 13,28K |
| 2026-06-29 | ILA 390,10 | +9,39 % | ILA 383,80 | ILA 399,30 | ILA 376,30 | 16,15K |
| 2026-06-26 | ILA 356,60 | 0,00 % | ILA 356,60 | ILA 356,60 | ILA 356,60 | 0 |
| 2026-06-25 | ILA 356,60 | +1,71 % | ILA 350,60 | ILA 369,80 | ILA 331,20 | 137,31K |
| 2026-06-24 | ILA 350,60 | -4,29 % | ILA 356,30 | ILA 356,30 | ILA 348,10 | 6,43K |
| 2026-06-23 | ILA 366,30 | -3,07 % | ILA 377,90 | ILA 378,90 | ILA 360,10 | 2,82K |
| 2026-06-22 | ILA 377,90 | +3,82 % | ILA 364,00 | ILA 390,80 | ILA 367,60 | 18,13K |
| 2026-06-19 | ILA 364,00 | +1,48 % | ILA 358,70 | ILA 378,70 | ILA 350,00 | 12,74K |
| 2026-06-18 | ILA 358,70 | -5,11 % | ILA 378,00 | ILA 367,90 | ILA 353,00 | 12,94K |
| 2026-06-17 | ILA 378,00 | +8,71 % | ILA 347,70 | ILA 385,90 | ILA 347,70 | 49,32K |
| 2026-06-16 | ILA 347,70 | +4,32 % | ILA 333,30 | ILA 356,00 | ILA 333,50 | 47,28K |
| 2026-06-15 | ILA 333,30 | +13,79 % | ILA 302,00 | ILA 349,00 | ILA 302,00 | 66,67K |
| 2026-06-12 | ILA 292,90 | +0,51 % | ILA 295,80 | ILA 305,00 | ILA 277,00 | 9,84K |
| 2026-06-11 | ILA 291,40 | +5,73 % | ILA 275,60 | ILA 294,90 | ILA 278,30 | 2,84K |
| 2026-06-10 | ILA 275,60 | +2,99 % | ILA 267,60 | ILA 290,00 | ILA 262,20 | 64,57K |
| 2026-06-09 | ILA 267,60 | -3,25 % | ILA 276,60 | ILA 270,00 | ILA 267,00 | 10,74K |
| 2026-06-08 | ILA 276,60 | -4,69 % | ILA 290,20 | ILA 279,00 | ILA 274,40 | 19,72K |
| 2026-06-05 | ILA 290,20 | -2,22 % | ILA 290,30 | ILA 290,30 | ILA 290,00 | 8,79K |
| 2026-06-04 | ILA 296,80 | -5,63 % | ILA 314,50 | ILA 309,40 | ILA 294,00 | 6,34K |
| 2026-06-03 | ILA 314,50 | 0,00 % | ILA 314,50 | ILA 314,50 | ILA 314,50 | 46 |
| 2026-06-02 | ILA 314,50 | -4,23 % | ILA 328,40 | ILA 321,90 | ILA 310,40 | 5,27K |
| 2026-06-01 | ILA 328,40 | -2,15 % | ILA 335,60 | ILA 328,40 | ILA 328,40 | 3,00K |
| 2026-05-29 | ILA 335,60 | -7,90 % | ILA 364,40 | ILA 353,80 | ILA 331,60 | 1,18K |
| 2026-05-28 | ILA 364,40 | +9,10 % | ILA 334,00 | ILA 367,00 | ILA 364,00 | 2,94K |