Brainsway Ltd BWAY
TASE · Israel · Gesundheitstechnologie
ILA 3.889,00-162,00 (-4,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 4.051,00 | +0,82 % | ILA 4.018,00 | ILA 4.090,00 | ILA 3.986,00 | 123,33K |
| 2026-09-29 | ILA 4.018,00 | -0,12 % | ILA 4.021,00 | ILA 4.072,00 | ILA 3.997,00 | 10,11K |
| 2026-09-28 | ILA 4.023,00 | +0,58 % | ILA 4.000,00 | ILA 4.045,00 | ILA 3.966,00 | 34,10K |
| 2026-09-25 | ILA 4.000,00 | 0,00 % | ILA 4.000,00 | ILA 4.000,00 | ILA 4.000,00 | 0 |
| 2026-09-24 | ILA 4.000,00 | -3,61 % | ILA 4.150,00 | ILA 4.150,00 | ILA 3.946,00 | 66,82K |
| 2026-09-23 | ILA 4.150,00 | +2,77 % | ILA 4.100,00 | ILA 4.229,00 | ILA 4.078,00 | 111,88K |
| 2026-09-22 | ILA 4.038,00 | -1,42 % | ILA 4.104,00 | ILA 4.126,00 | ILA 3.899,00 | 130,89K |
| 2026-09-21 | ILA 4.096,00 | 0,00 % | ILA 4.096,00 | ILA 4.096,00 | ILA 4.096,00 | 0 |
| 2026-09-18 | ILA 4.096,00 | 0,00 % | ILA 4.096,00 | ILA 4.096,00 | ILA 4.096,00 | 0 |
| 2026-09-17 | ILA 4.096,00 | +0,24 % | ILA 4.086,00 | ILA 4.137,00 | ILA 4.085,00 | 18,17K |
| 2026-09-16 | ILA 4.086,00 | +1,64 % | ILA 4.020,00 | ILA 4.109,00 | ILA 4.020,00 | 78,28K |
| 2026-09-15 | ILA 4.020,00 | -2,47 % | ILA 4.122,00 | ILA 4.122,00 | ILA 4.012,00 | 93,79K |
| 2026-09-14 | ILA 4.122,00 | -3,13 % | ILA 4.255,00 | ILA 4.415,00 | ILA 4.070,00 | 76,36K |
| 2026-09-11 | ILA 4.255,00 | 0,00 % | ILA 4.255,00 | ILA 4.255,00 | ILA 4.255,00 | 0 |
| 2026-09-10 | ILA 4.255,00 | -1,00 % | ILA 4.298,00 | ILA 4.390,00 | ILA 4.215,00 | 51,46K |
| 2026-09-09 | ILA 4.298,00 | +1,13 % | ILA 4.240,00 | ILA 4.378,00 | ILA 4.203,00 | 161,65K |
| 2026-09-08 | ILA 4.250,00 | +1,70 % | ILA 4.179,00 | ILA 4.318,00 | ILA 4.136,00 | 89,10K |
| 2026-09-07 | ILA 4.179,00 | -1,30 % | ILA 4.070,00 | ILA 4.208,00 | ILA 4.000,00 | 64,39K |
| 2026-09-04 | ILA 4.234,00 | -1,99 % | ILA 4.400,00 | ILA 4.400,00 | ILA 4.214,00 | 15,61K |
| 2026-09-03 | ILA 4.320,00 | 0,00 % | ILA 4.359,00 | ILA 4.417,00 | ILA 4.315,00 | 54,13K |
| 2026-09-02 | ILA 4.320,00 | +0,09 % | ILA 4.316,00 | ILA 4.348,00 | ILA 4.261,00 | 33,03K |
| 2026-09-01 | ILA 4.316,00 | -3,73 % | ILA 4.391,00 | ILA 4.422,00 | ILA 4.299,00 | 84,09K |
| 2026-08-31 | ILA 4.483,00 | +3,99 % | ILA 4.311,00 | ILA 4.483,00 | ILA 4.153,00 | 140,33K |
| 2026-08-28 | ILA 4.311,00 | +0,07 % | ILA 4.308,00 | ILA 4.366,00 | ILA 4.231,00 | 47,95K |
| 2026-08-27 | ILA 4.308,00 | +1,10 % | ILA 4.261,00 | ILA 4.360,00 | ILA 4.207,00 | 72,53K |
| 2026-08-26 | ILA 4.261,00 | -1,84 % | ILA 4.341,00 | ILA 4.356,00 | ILA 4.210,00 | 57,86K |
| 2026-08-25 | ILA 4.341,00 | +1,38 % | ILA 4.282,00 | ILA 4.359,00 | ILA 4.220,00 | 59,29K |
| 2026-08-24 | ILA 4.282,00 | -5,10 % | ILA 4.512,00 | ILA 4.512,00 | ILA 4.236,00 | 85,24K |
| 2026-08-21 | ILA 4.512,00 | -0,99 % | ILA 4.612,00 | ILA 4.617,00 | ILA 4.422,00 | 21,09K |
| 2026-08-20 | ILA 4.557,00 | +1,38 % | ILA 4.530,00 | ILA 4.650,00 | ILA 4.485,00 | 62,04K |
| 2026-08-19 | ILA 4.495,00 | +1,08 % | ILA 4.444,00 | ILA 4.500,00 | ILA 4.420,00 | 40,14K |
| 2026-08-18 | ILA 4.447,00 | -3,18 % | ILA 4.593,00 | ILA 4.593,00 | ILA 4.428,00 | 91,04K |
| 2026-08-17 | ILA 4.593,00 | -5,75 % | ILA 4.730,00 | ILA 4.849,00 | ILA 4.593,00 | 43,18K |
| 2026-08-14 | ILA 4.873,00 | -2,68 % | ILA 5.000,00 | ILA 5.006,00 | ILA 4.765,00 | 30,63K |
| 2026-08-13 | ILA 5.007,00 | +6,53 % | ILA 4.900,00 | ILA 5.075,00 | ILA 4.794,00 | 227,11K |
| 2026-08-12 | ILA 4.700,00 | +3,75 % | ILA 4.530,00 | ILA 4.905,00 | ILA 4.414,00 | 226,81K |
| 2026-08-11 | ILA 4.530,00 | -1,26 % | ILA 4.588,00 | ILA 4.661,00 | ILA 4.485,00 | 52,17K |
| 2026-08-10 | ILA 4.588,00 | -2,71 % | ILA 4.715,00 | ILA 4.716,00 | ILA 4.574,00 | 28,33K |
| 2026-08-07 | ILA 4.716,00 | -1,75 % | ILA 4.613,00 | ILA 4.767,00 | ILA 4.613,00 | 18,29K |
| 2026-08-06 | ILA 4.800,00 | +3,56 % | ILA 4.635,00 | ILA 4.800,00 | ILA 4.619,00 | 462,38K |
| 2026-08-05 | ILA 4.635,00 | -3,24 % | ILA 4.790,00 | ILA 4.800,00 | ILA 4.582,00 | 46,52K |
| 2026-08-04 | ILA 4.790,00 | +0,27 % | ILA 4.777,00 | ILA 4.880,00 | ILA 4.721,00 | 42,05K |
| 2026-08-03 | ILA 4.777,00 | -2,47 % | ILA 4.746,00 | ILA 4.825,00 | ILA 4.719,00 | 84,44K |
| 2026-07-31 | ILA 4.898,00 | +3,82 % | ILA 4.749,00 | ILA 4.898,00 | ILA 4.736,00 | 72,13K |
| 2026-07-30 | ILA 4.718,00 | +5,90 % | ILA 4.456,00 | ILA 4.764,00 | ILA 4.380,00 | 84,10K |
| 2026-07-29 | ILA 4.455,00 | -5,61 % | ILA 4.524,00 | ILA 4.719,00 | ILA 4.455,00 | 100,99K |
| 2026-07-28 | ILA 4.720,00 | -4,40 % | ILA 4.830,00 | ILA 4.850,00 | ILA 4.720,00 | 80,50K |
| 2026-07-27 | ILA 4.937,00 | -1,79 % | ILA 5.027,00 | ILA 5.000,00 | ILA 4.915,00 | 24,10K |
| 2026-07-24 | ILA 5.027,00 | +0,74 % | ILA 4.990,00 | ILA 5.027,00 | ILA 4.975,00 | 50,96K |
| 2026-07-22 | ILA 4.990,00 | -0,70 % | ILA 4.947,00 | ILA 5.009,00 | ILA 4.904,00 | 55,01K |
| 2026-07-21 | ILA 5.025,00 | -0,97 % | ILA 5.074,00 | ILA 5.165,00 | ILA 4.947,00 | 104,24K |
| 2026-07-20 | ILA 5.074,00 | +9,47 % | ILA 4.676,00 | ILA 5.074,00 | ILA 4.674,00 | 211,76K |
| 2026-07-17 | ILA 4.635,00 | +3,30 % | ILA 4.487,00 | ILA 4.684,00 | ILA 4.465,00 | 56,15K |
| 2026-07-16 | ILA 4.487,00 | -0,38 % | ILA 4.504,00 | ILA 4.570,00 | ILA 4.448,00 | 85,55K |
| 2026-07-15 | ILA 4.504,00 | +3,45 % | ILA 4.338,00 | ILA 4.551,00 | ILA 4.212,00 | 35,39K |
| 2026-07-14 | ILA 4.354,00 | +1,73 % | ILA 4.280,00 | ILA 4.370,00 | ILA 4.244,00 | 45,45K |
| 2026-07-13 | ILA 4.280,00 | -5,25 % | ILA 4.517,00 | ILA 4.494,00 | ILA 4.241,00 | 41,81K |
| 2026-07-10 | ILA 4.517,00 | -0,94 % | ILA 4.444,00 | ILA 4.579,00 | ILA 4.444,00 | 11,11K |
| 2026-07-09 | ILA 4.560,00 | -0,72 % | ILA 4.594,00 | ILA 4.640,00 | ILA 4.462,00 | 33,07K |
| 2026-07-08 | ILA 4.593,00 | -2,46 % | ILA 4.657,00 | ILA 4.657,00 | ILA 4.434,00 | 55,42K |
| 2026-07-07 | ILA 4.709,00 | -1,07 % | ILA 4.830,00 | ILA 4.905,00 | ILA 4.664,00 | 44,10K |
| 2026-07-06 | ILA 4.760,00 | +0,21 % | ILA 4.750,00 | ILA 4.930,00 | ILA 4.560,00 | 64,17K |
| 2026-07-03 | ILA 4.750,00 | +1,54 % | ILA 4.566,00 | ILA 4.800,00 | ILA 4.566,00 | 45,98K |
| 2026-07-02 | ILA 4.678,00 | +1,70 % | ILA 4.600,00 | ILA 4.716,00 | ILA 4.549,00 | 52,73K |
| 2026-07-01 | ILA 4.600,00 | 0,00 % | ILA 4.600,00 | ILA 4.634,00 | ILA 4.513,00 | 40,26K |
| 2026-06-30 | ILA 4.600,00 | +4,62 % | ILA 4.500,00 | ILA 4.600,00 | ILA 4.500,00 | 119,08K |
| 2026-06-29 | ILA 4.397,00 | +0,07 % | ILA 4.311,00 | ILA 4.477,00 | ILA 4.270,00 | 92,73K |
| 2026-06-26 | ILA 4.394,00 | 0,00 % | ILA 4.394,00 | ILA 4.394,00 | ILA 4.394,00 | 0 |
| 2026-06-25 | ILA 4.394,00 | +1,01 % | ILA 4.350,00 | ILA 4.394,00 | ILA 4.243,00 | 55,28K |
| 2026-06-24 | ILA 4.350,00 | 0,00 % | ILA 4.400,00 | ILA 4.400,00 | ILA 4.199,00 | 86,04K |
| 2026-06-23 | ILA 4.350,00 | +0,44 % | ILA 4.331,00 | ILA 4.350,00 | ILA 4.000,00 | 96,07K |
| 2026-06-22 | ILA 4.331,00 | +0,72 % | ILA 4.300,00 | ILA 4.462,00 | ILA 4.172,00 | 91,12K |
| 2026-06-19 | ILA 4.300,00 | +2,16 % | ILA 4.300,00 | ILA 4.374,00 | ILA 4.197,00 | 167,50K |
| 2026-06-18 | ILA 4.209,00 | -0,14 % | ILA 4.215,00 | ILA 4.297,00 | ILA 4.193,00 | 48,72K |
| 2026-06-17 | ILA 4.215,00 | +2,03 % | ILA 4.131,00 | ILA 4.250,00 | ILA 4.022,00 | 40,08K |
| 2026-06-16 | ILA 4.131,00 | -1,81 % | ILA 4.207,00 | ILA 4.214,00 | ILA 4.071,00 | 64,93K |
| 2026-06-15 | ILA 4.207,00 | -2,57 % | ILA 4.318,00 | ILA 4.318,00 | ILA 4.135,00 | 59,73K |
| 2026-06-12 | ILA 4.318,00 | +2,23 % | ILA 4.224,00 | ILA 4.333,00 | ILA 4.141,00 | 30,69K |
| 2026-06-11 | ILA 4.224,00 | +0,40 % | ILA 4.207,00 | ILA 4.291,00 | ILA 4.099,00 | 19,64K |
| 2026-06-10 | ILA 4.207,00 | -1,98 % | ILA 4.292,00 | ILA 4.293,00 | ILA 4.147,00 | 52,18K |
| 2026-06-09 | ILA 4.292,00 | +2,34 % | ILA 4.194,00 | ILA 4.411,00 | ILA 4.182,00 | 59,90K |
| 2026-06-08 | ILA 4.194,00 | -2,24 % | ILA 4.193,00 | ILA 4.232,00 | ILA 3.892,00 | 66,17K |
| 2026-06-05 | ILA 4.290,00 | +4,25 % | ILA 4.115,00 | ILA 4.332,00 | ILA 4.048,00 | 41,64K |
| 2026-06-04 | ILA 4.115,00 | +2,11 % | ILA 4.030,00 | ILA 4.126,00 | ILA 3.925,00 | 69,22K |
| 2026-06-03 | ILA 4.030,00 | -2,89 % | ILA 4.150,00 | ILA 4.187,00 | ILA 3.917,00 | 210,48K |
| 2026-06-02 | ILA 4.150,00 | -3,49 % | ILA 4.300,00 | ILA 4.305,00 | ILA 4.122,00 | 144,08K |
| 2026-06-01 | ILA 4.300,00 | -7,53 % | ILA 4.650,00 | ILA 4.650,00 | ILA 4.240,00 | 228,51K |
| 2026-05-29 | ILA 4.650,00 | +4,19 % | ILA 4.463,00 | ILA 4.650,00 | ILA 4.200,00 | 71,29K |
| 2026-05-28 | ILA 4.463,00 | +0,72 % | ILA 4.450,00 | ILA 4.470,00 | ILA 4.355,00 | 58,49K |
| 2026-05-27 | ILA 4.431,00 | -3,27 % | ILA 4.480,00 | ILA 4.604,00 | ILA 4.378,00 | 79,07K |