Bonus Biogroup Ltd. BONS
TASE · Israel · Gesundheitstechnologie
ILA 18,20+0,20 (+1,11 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 18,20 | -0,55 % | ILA 18,10 | ILA 18,50 | ILA 18,00 | 464,81K |
| 2026-09-29 | ILA 18,30 | -1,08 % | ILA 18,00 | ILA 18,80 | ILA 17,90 | 1,27M |
| 2026-09-28 | ILA 18,50 | +0,54 % | ILA 19,00 | ILA 19,30 | ILA 18,40 | 521,95K |
| 2026-09-25 | ILA 18,40 | 0,00 % | ILA 18,40 | ILA 18,40 | ILA 18,40 | 0 |
| 2026-09-24 | ILA 18,40 | -1,60 % | ILA 18,50 | ILA 19,30 | ILA 18,20 | 1,05M |
| 2026-09-23 | ILA 18,70 | +0,54 % | ILA 18,20 | ILA 19,00 | ILA 18,20 | 582,31K |
| 2026-09-22 | ILA 18,60 | -6,53 % | ILA 21,20 | ILA 21,30 | ILA 18,30 | 1,85M |
| 2026-09-21 | ILA 19,90 | 0,00 % | ILA 19,90 | ILA 19,90 | ILA 19,90 | 0 |
| 2026-09-18 | ILA 19,90 | 0,00 % | ILA 19,90 | ILA 19,90 | ILA 19,90 | 0 |
| 2026-09-17 | ILA 19,90 | +1,53 % | ILA 19,60 | ILA 20,00 | ILA 18,80 | 1,56M |
| 2026-09-16 | ILA 19,60 | +10,73 % | ILA 17,70 | ILA 20,00 | ILA 17,60 | 2,12M |
| 2026-09-15 | ILA 17,70 | +2,31 % | ILA 17,30 | ILA 17,80 | ILA 17,30 | 899,52K |
| 2026-09-14 | ILA 17,30 | 0,00 % | ILA 17,30 | ILA 17,70 | ILA 17,20 | 477,65K |
| 2026-09-11 | ILA 17,30 | 0,00 % | ILA 17,30 | ILA 17,30 | ILA 17,30 | 0 |
| 2026-09-10 | ILA 17,30 | -2,26 % | ILA 17,20 | ILA 17,90 | ILA 17,10 | 1,21M |
| 2026-09-09 | ILA 17,70 | -0,56 % | ILA 17,70 | ILA 18,00 | ILA 17,40 | 1,76M |
| 2026-09-08 | ILA 17,80 | 0,00 % | ILA 17,50 | ILA 18,30 | ILA 17,50 | 1,02M |
| 2026-09-07 | ILA 17,80 | -1,11 % | ILA 18,80 | ILA 18,80 | ILA 17,60 | 1,25M |
| 2026-09-04 | ILA 18,00 | 0,00 % | ILA 18,00 | ILA 18,80 | ILA 17,90 | 1,09M |
| 2026-09-03 | ILA 18,00 | 0,00 % | ILA 18,00 | ILA 18,50 | ILA 17,50 | 1,51M |
| 2026-09-02 | ILA 18,00 | -4,76 % | ILA 18,50 | ILA 18,80 | ILA 17,90 | 3,16M |
| 2026-09-01 | ILA 18,90 | -3,57 % | ILA 19,60 | ILA 19,60 | ILA 18,50 | 1,19M |
| 2026-08-31 | ILA 19,60 | -5,31 % | ILA 21,00 | ILA 22,20 | ILA 19,30 | 1,28M |
| 2026-08-28 | ILA 20,70 | -0,96 % | ILA 20,90 | ILA 21,00 | ILA 20,40 | 327,49K |
| 2026-08-27 | ILA 20,90 | +5,56 % | ILA 19,80 | ILA 21,20 | ILA 19,50 | 987,70K |
| 2026-08-26 | ILA 19,80 | 0,00 % | ILA 20,00 | ILA 20,50 | ILA 19,20 | 954,22K |
| 2026-08-25 | ILA 19,80 | -1,00 % | ILA 20,60 | ILA 21,40 | ILA 19,60 | 1,88M |
| 2026-08-24 | ILA 20,00 | +9,89 % | ILA 19,20 | ILA 21,50 | ILA 19,00 | 3,93M |
| 2026-08-21 | ILA 18,20 | -5,21 % | ILA 19,20 | ILA 19,70 | ILA 17,70 | 5,68M |
| 2026-08-20 | ILA 19,20 | -3,52 % | ILA 20,90 | ILA 20,90 | ILA 18,30 | 7,42M |
| 2026-08-19 | ILA 19,90 | -6,57 % | ILA 21,30 | ILA 21,40 | ILA 19,50 | 2,17M |
| 2026-08-18 | ILA 21,30 | -1,39 % | ILA 21,70 | ILA 21,70 | ILA 21,10 | 607,75K |
| 2026-08-17 | ILA 21,60 | -1,37 % | ILA 22,00 | ILA 22,20 | ILA 21,30 | 1,12M |
| 2026-08-14 | ILA 21,90 | -1,35 % | ILA 22,40 | ILA 22,40 | ILA 21,20 | 379,44K |
| 2026-08-13 | ILA 22,20 | +1,83 % | ILA 22,20 | ILA 23,30 | ILA 21,80 | 1,94M |
| 2026-08-12 | ILA 21,80 | -5,22 % | ILA 23,00 | ILA 23,80 | ILA 21,60 | 3,54M |
| 2026-08-11 | ILA 23,00 | -4,17 % | ILA 24,10 | ILA 25,10 | ILA 22,80 | 1,56M |
| 2026-08-10 | ILA 24,00 | -5,51 % | ILA 24,00 | ILA 25,40 | ILA 23,30 | 2,38M |
| 2026-08-07 | ILA 25,40 | -1,55 % | ILA 25,80 | ILA 25,80 | ILA 25,00 | 538,34K |
| 2026-08-06 | ILA 25,80 | +5,74 % | ILA 24,40 | ILA 26,10 | ILA 23,50 | 1,18M |
| 2026-08-05 | ILA 24,40 | -4,31 % | ILA 25,10 | ILA 25,40 | ILA 22,90 | 2,46M |
| 2026-08-04 | ILA 25,50 | -1,92 % | ILA 26,00 | ILA 26,30 | ILA 25,10 | 722,10K |
| 2026-08-03 | ILA 26,00 | -1,89 % | ILA 25,70 | ILA 26,90 | ILA 25,70 | 533,07K |
| 2026-07-31 | ILA 26,50 | -0,38 % | ILA 26,60 | ILA 26,90 | ILA 26,40 | 165,84K |
| 2026-07-30 | ILA 26,60 | +4,31 % | ILA 25,50 | ILA 27,10 | ILA 25,50 | 740,76K |
| 2026-07-29 | ILA 25,50 | -1,16 % | ILA 25,60 | ILA 25,90 | ILA 25,10 | 673,76K |
| 2026-07-28 | ILA 25,80 | +0,39 % | ILA 25,50 | ILA 26,50 | ILA 25,40 | 574,05K |
| 2026-07-27 | ILA 25,70 | -0,77 % | ILA 25,90 | ILA 26,50 | ILA 25,50 | 430,46K |
| 2026-07-24 | ILA 25,90 | -0,38 % | ILA 26,00 | ILA 26,40 | ILA 25,80 | 158,88K |
| 2026-07-22 | ILA 26,00 | +0,39 % | ILA 25,90 | ILA 26,80 | ILA 25,50 | 1,07M |
| 2026-07-21 | ILA 25,90 | -5,13 % | ILA 26,50 | ILA 27,40 | ILA 25,60 | 1,72M |
| 2026-07-20 | ILA 27,30 | -2,50 % | ILA 28,00 | ILA 28,30 | ILA 27,00 | 746,75K |
| 2026-07-17 | ILA 28,00 | 0,00 % | ILA 27,50 | ILA 28,70 | ILA 27,50 | 221,77K |
| 2026-07-16 | ILA 28,00 | +4,87 % | ILA 26,70 | ILA 28,50 | ILA 25,70 | 1,73M |
| 2026-07-15 | ILA 26,70 | -5,32 % | ILA 28,20 | ILA 28,30 | ILA 25,80 | 2,96M |
| 2026-07-14 | ILA 28,20 | +2,92 % | ILA 28,90 | ILA 30,00 | ILA 27,80 | 1,43M |
| 2026-07-13 | ILA 27,40 | -7,12 % | ILA 29,00 | ILA 29,00 | ILA 27,10 | 1,94M |
| 2026-07-10 | ILA 29,50 | -2,32 % | ILA 30,20 | ILA 30,20 | ILA 29,00 | 199,94K |
| 2026-07-09 | ILA 30,20 | +5,96 % | ILA 28,50 | ILA 30,60 | ILA 28,50 | 433,64K |
| 2026-07-08 | ILA 28,50 | -1,38 % | ILA 29,60 | ILA 30,30 | ILA 28,40 | 971,19K |
| 2026-07-07 | ILA 28,90 | -7,37 % | ILA 31,20 | ILA 32,40 | ILA 28,00 | 6,63M |
| 2026-07-06 | ILA 31,20 | -10,09 % | ILA 37,00 | ILA 37,00 | ILA 30,00 | 3,59M |
| 2026-07-03 | ILA 34,70 | +0,58 % | ILA 34,20 | ILA 35,00 | ILA 33,60 | 784,20K |
| 2026-07-02 | ILA 34,50 | -1,71 % | ILA 35,10 | ILA 35,10 | ILA 34,00 | 971,68K |
| 2026-07-01 | ILA 35,10 | +10,03 % | ILA 31,90 | ILA 35,40 | ILA 31,30 | 2,51M |
| 2026-06-30 | ILA 31,90 | -1,24 % | ILA 32,60 | ILA 33,10 | ILA 30,90 | 954,71K |
| 2026-06-29 | ILA 32,30 | -2,71 % | ILA 32,60 | ILA 34,80 | ILA 31,90 | 1,84M |
| 2026-06-26 | ILA 33,20 | 0,00 % | ILA 33,20 | ILA 33,20 | ILA 33,20 | 0 |
| 2026-06-25 | ILA 33,20 | +0,61 % | ILA 33,00 | ILA 33,30 | ILA 32,10 | 494,36K |
| 2026-06-24 | ILA 33,00 | +2,80 % | ILA 32,10 | ILA 34,80 | ILA 32,10 | 1,46M |
| 2026-06-23 | ILA 32,10 | -5,59 % | ILA 34,00 | ILA 33,90 | ILA 31,20 | 487,06K |
| 2026-06-22 | ILA 34,00 | +3,66 % | ILA 33,20 | ILA 34,10 | ILA 33,20 | 296,96K |
| 2026-06-19 | ILA 32,80 | -2,96 % | ILA 33,80 | ILA 33,80 | ILA 32,30 | 275,60K |
| 2026-06-18 | ILA 33,80 | +5,96 % | ILA 31,90 | ILA 34,40 | ILA 31,90 | 993,29K |
| 2026-06-17 | ILA 31,90 | +8,14 % | ILA 29,50 | ILA 35,50 | ILA 29,00 | 3,53M |
| 2026-06-16 | ILA 29,50 | -5,14 % | ILA 31,10 | ILA 31,60 | ILA 28,60 | 3,08M |
| 2026-06-15 | ILA 31,10 | -4,89 % | ILA 33,00 | ILA 34,00 | ILA 30,90 | 1,70M |
| 2026-06-12 | ILA 32,70 | 0,00 % | ILA 32,70 | ILA 33,30 | ILA 31,50 | 899,46K |
| 2026-06-11 | ILA 32,70 | -0,91 % | ILA 33,00 | ILA 35,00 | ILA 32,00 | 1,93M |
| 2026-06-10 | ILA 33,00 | -2,65 % | ILA 33,90 | ILA 35,90 | ILA 30,00 | 1,97M |
| 2026-06-09 | ILA 33,90 | -3,42 % | ILA 35,50 | ILA 35,80 | ILA 33,70 | 1,47M |
| 2026-06-08 | ILA 35,10 | -4,36 % | ILA 36,70 | ILA 37,30 | ILA 34,50 | 1,20M |
| 2026-06-05 | ILA 36,70 | 0,00 % | ILA 36,70 | ILA 37,50 | ILA 36,40 | 187,01K |
| 2026-06-04 | ILA 36,70 | -2,13 % | ILA 38,00 | ILA 38,00 | ILA 36,60 | 498,18K |
| 2026-06-03 | ILA 37,50 | -1,32 % | ILA 38,00 | ILA 38,00 | ILA 37,20 | 390,97K |
| 2026-06-02 | ILA 38,00 | -2,31 % | ILA 38,90 | ILA 38,80 | ILA 38,00 | 861,45K |
| 2026-06-01 | ILA 38,90 | +0,78 % | ILA 38,80 | ILA 38,90 | ILA 38,10 | 1,70M |
| 2026-05-29 | ILA 38,60 | +3,49 % | ILA 37,30 | ILA 38,80 | ILA 35,20 | 1,41M |
| 2026-05-28 | ILA 37,30 | -1,58 % | ILA 36,80 | ILA 38,90 | ILA 36,80 | 1,36M |
| 2026-05-27 | ILA 37,90 | +0,53 % | ILA 37,70 | ILA 38,90 | ILA 37,70 | 891,08K |