Can-Fite BioPharma Ltd. CANF
TASE · Israel · Gesundheitstechnologie
ILA 330,80+1,40 (+0,43 %)
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 329,40 | -3,35 % | ILA 340,80 | ILA 340,80 | ILA 325,00 | 8,36K |
| 2026-09-29 | ILA 340,80 | -0,15 % | ILA 341,30 | ILA 341,30 | ILA 330,10 | 2,02K |
| 2026-09-28 | ILA 341,30 | -1,53 % | ILA 346,60 | ILA 345,50 | ILA 336,00 | 2,08K |
| 2026-09-25 | ILA 346,60 | 0,00 % | ILA 346,60 | ILA 346,60 | ILA 346,60 | 0 |
| 2026-09-24 | ILA 346,60 | +3,52 % | ILA 334,80 | ILA 349,90 | ILA 333,00 | 1,78K |
| 2026-09-23 | ILA 334,80 | -1,33 % | ILA 339,30 | ILA 356,00 | ILA 332,00 | 9,89K |
| 2026-09-22 | ILA 339,30 | -3,03 % | ILA 349,90 | ILA 366,90 | ILA 335,00 | 23,48K |
| 2026-09-21 | ILA 349,90 | 0,00 % | ILA 349,90 | ILA 349,90 | ILA 349,90 | 0 |
| 2026-09-18 | ILA 349,90 | 0,00 % | ILA 349,90 | ILA 349,90 | ILA 349,90 | 0 |
| 2026-09-17 | ILA 349,90 | +1,33 % | ILA 345,30 | ILA 360,00 | ILA 345,00 | 10,71K |
| 2026-09-16 | ILA 345,30 | -1,03 % | ILA 348,90 | ILA 349,00 | ILA 340,30 | 25,16K |
| 2026-09-15 | ILA 348,90 | -0,23 % | ILA 349,70 | ILA 359,40 | ILA 342,00 | 7,33K |
| 2026-09-14 | ILA 349,70 | +0,98 % | ILA 351,80 | ILA 360,00 | ILA 346,30 | 18,42K |
| 2026-09-11 | ILA 346,30 | 0,00 % | ILA 346,30 | ILA 346,30 | ILA 346,30 | 0 |
| 2026-09-10 | ILA 346,30 | -1,25 % | ILA 340,80 | ILA 360,00 | ILA 340,40 | 4,42K |
| 2026-09-09 | ILA 350,70 | +0,34 % | ILA 364,90 | ILA 364,90 | ILA 343,00 | 40,55K |
| 2026-09-08 | ILA 349,50 | -5,67 % | ILA 370,50 | ILA 380,00 | ILA 348,00 | 55,07K |
| 2026-09-07 | ILA 370,50 | -1,57 % | ILA 355,00 | ILA 380,00 | ILA 348,00 | 51,56K |
| 2026-09-04 | ILA 376,40 | +3,18 % | ILA 364,80 | ILA 383,80 | ILA 364,80 | 27,04K |
| 2026-09-03 | ILA 364,80 | -9,66 % | ILA 390,00 | ILA 390,00 | ILA 362,00 | 98,70K |
| 2026-09-02 | ILA 403,80 | -18,44 % | ILA 495,10 | ILA 699,00 | ILA 399,80 | 228,29K |
| 2026-09-01 | ILA 495,10 | -2,35 % | ILA 507,00 | ILA 517,90 | ILA 490,00 | 10,04K |
| 2026-08-31 | ILA 507,00 | -0,14 % | ILA 507,70 | ILA 529,00 | ILA 498,00 | 5,93K |
| 2026-08-28 | ILA 507,70 | -1,53 % | ILA 515,60 | ILA 529,00 | ILA 506,00 | 5,30K |
| 2026-08-27 | ILA 515,60 | -0,31 % | ILA 506,00 | ILA 535,00 | ILA 505,50 | 8,04K |
| 2026-08-26 | ILA 517,20 | +0,39 % | ILA 515,20 | ILA 538,90 | ILA 506,00 | 1,90K |
| 2026-08-25 | ILA 515,20 | -0,02 % | ILA 511,00 | ILA 547,90 | ILA 509,00 | 3,57K |
| 2026-08-24 | ILA 515,30 | -4,08 % | ILA 537,20 | ILA 548,90 | ILA 511,00 | 13,74K |
| 2026-08-21 | ILA 537,20 | +1,22 % | ILA 530,70 | ILA 544,50 | ILA 544,50 | 183 |
| 2026-08-20 | ILA 530,70 | -0,41 % | ILA 532,90 | ILA 544,90 | ILA 510,10 | 1,16K |
| 2026-08-19 | ILA 532,90 | +0,34 % | ILA 531,10 | ILA 540,40 | ILA 520,00 | 4,13K |
| 2026-08-18 | ILA 531,10 | +2,93 % | ILA 516,00 | ILA 539,90 | ILA 510,00 | 10,26K |
| 2026-08-17 | ILA 516,00 | -2,14 % | ILA 527,30 | ILA 549,00 | ILA 505,00 | 31,80K |
| 2026-08-14 | ILA 527,30 | +4,50 % | ILA 504,60 | ILA 527,50 | ILA 504,60 | 596 |
| 2026-08-13 | ILA 504,60 | -2,11 % | ILA 515,50 | ILA 525,90 | ILA 497,00 | 12,29K |
| 2026-08-12 | ILA 515,50 | +2,87 % | ILA 501,10 | ILA 541,80 | ILA 508,00 | 34,82K |
| 2026-08-11 | ILA 501,10 | -1,40 % | ILA 508,20 | ILA 523,70 | ILA 496,00 | 9,53K |
| 2026-08-10 | ILA 508,20 | -4,06 % | ILA 529,70 | ILA 528,40 | ILA 506,00 | 2,84K |
| 2026-08-07 | ILA 529,70 | +3,13 % | ILA 513,60 | ILA 533,00 | ILA 522,00 | 3,41K |
| 2026-08-06 | ILA 513,60 | +3,26 % | ILA 514,80 | ILA 548,70 | ILA 505,30 | 34,14K |
| 2026-08-05 | ILA 497,40 | -3,55 % | ILA 515,70 | ILA 514,90 | ILA 490,00 | 5,13K |
| 2026-08-04 | ILA 515,70 | -0,60 % | ILA 518,80 | ILA 521,60 | ILA 490,00 | 18,42K |
| 2026-08-03 | ILA 518,80 | +0,54 % | ILA 499,00 | ILA 539,00 | ILA 495,10 | 25,37K |
| 2026-07-31 | ILA 516,00 | +4,54 % | ILA 508,00 | ILA 519,00 | ILA 508,00 | 9,82K |
| 2026-07-30 | ILA 493,60 | +0,45 % | ILA 491,40 | ILA 509,80 | ILA 489,00 | 2,87K |
| 2026-07-29 | ILA 491,40 | -0,63 % | ILA 494,50 | ILA 500,00 | ILA 490,00 | 5,05K |
| 2026-07-28 | ILA 494,50 | -1,08 % | ILA 499,90 | ILA 507,90 | ILA 490,10 | 6,83K |
| 2026-07-27 | ILA 499,90 | -1,03 % | ILA 505,10 | ILA 514,90 | ILA 491,00 | 9,36K |
| 2026-07-24 | ILA 505,10 | -3,53 % | ILA 523,60 | ILA 519,90 | ILA 505,00 | 11,23K |
| 2026-07-22 | ILA 523,60 | +3,21 % | ILA 539,90 | ILA 539,90 | ILA 515,00 | 10,51K |
| 2026-07-21 | ILA 507,30 | -2,59 % | ILA 520,80 | ILA 520,80 | ILA 500,00 | 5,14K |
| 2026-07-20 | ILA 520,80 | +7,25 % | ILA 485,60 | ILA 548,00 | ILA 480,00 | 51,65K |
| 2026-07-17 | ILA 485,60 | -0,45 % | ILA 487,80 | ILA 504,90 | ILA 480,00 | 12,60K |
| 2026-07-16 | ILA 487,80 | -1,07 % | ILA 493,10 | ILA 505,60 | ILA 480,00 | 6,80K |
| 2026-07-15 | ILA 493,10 | -6,06 % | ILA 500,00 | ILA 514,90 | ILA 490,00 | 38,54K |
| 2026-07-14 | ILA 524,90 | +5,30 % | ILA 486,20 | ILA 549,80 | ILA 481,30 | 74,97K |
| 2026-07-13 | ILA 498,50 | -0,48 % | ILA 500,90 | ILA 526,10 | ILA 487,70 | 15,23K |
| 2026-07-10 | ILA 500,90 | -2,57 % | ILA 514,10 | ILA 510,00 | ILA 499,00 | 6,12K |
| 2026-07-09 | ILA 514,10 | -4,42 % | ILA 537,90 | ILA 564,70 | ILA 507,00 | 22,73K |
| 2026-07-08 | ILA 537,90 | -3,64 % | ILA 560,00 | ILA 580,90 | ILA 530,00 | 15,63K |
| 2026-07-07 | ILA 558,20 | -6,62 % | ILA 578,00 | ILA 597,00 | ILA 541,00 | 22,45K |
| 2026-07-06 | ILA 597,80 | +2,35 % | ILA 580,00 | ILA 663,70 | ILA 550,00 | 94,86K |
| 2026-07-03 | ILA 584,10 | -9,89 % | ILA 600,00 | ILA 600,00 | ILA 576,10 | 14,94K |
| 2026-07-02 | ILA 648,20 | +44,40 % | ILA 660,00 | ILA 661,00 | ILA 595,00 | 85,67K |
| 2026-07-01 | ILA 448,90 | +9,81 % | ILA 459,80 | ILA 449,70 | ILA 448,00 | 1,65K |
| 2026-06-30 | ILA 408,80 | +3,05 % | ILA 408,00 | ILA 420,00 | ILA 397,00 | 25,82K |
| 2026-06-29 | ILA 396,70 | -13,72 % | ILA 440,00 | ILA 440,00 | ILA 374,00 | 135,37K |
| 2026-06-26 | ILA 459,80 | 0,00 % | ILA 459,80 | ILA 459,80 | ILA 459,80 | 0 |
| 2026-06-25 | ILA 459,80 | -3,22 % | ILA 475,10 | ILA 475,10 | ILA 448,60 | 1,63K |
| 2026-06-24 | ILA 475,10 | +2,50 % | ILA 468,50 | ILA 492,00 | ILA 450,00 | 27,40K |
| 2026-06-23 | ILA 463,50 | +1,87 % | ILA 455,00 | ILA 466,00 | ILA 448,00 | 3,18K |
| 2026-06-22 | ILA 455,00 | +1,88 % | ILA 446,60 | ILA 458,00 | ILA 446,00 | 1,85K |
| 2026-06-19 | ILA 446,60 | -0,45 % | ILA 448,60 | ILA 444,50 | ILA 444,50 | 207 |
| 2026-06-18 | ILA 448,60 | +3,51 % | ILA 433,40 | ILA 455,00 | ILA 436,70 | 7,91K |
| 2026-06-17 | ILA 433,40 | -1,48 % | ILA 439,90 | ILA 436,90 | ILA 430,00 | 11,04K |
| 2026-06-16 | ILA 439,90 | +2,49 % | ILA 449,30 | ILA 449,30 | ILA 422,00 | 10,31K |
| 2026-06-15 | ILA 429,20 | +1,15 % | ILA 424,00 | ILA 440,00 | ILA 424,00 | 9,52K |
| 2026-06-12 | ILA 424,30 | -2,57 % | ILA 443,90 | ILA 443,90 | ILA 422,10 | 9,76K |
| 2026-06-11 | ILA 435,50 | -0,25 % | ILA 450,00 | ILA 450,00 | ILA 431,00 | 14,97K |
| 2026-06-10 | ILA 436,60 | -4,32 % | ILA 456,30 | ILA 450,00 | ILA 431,50 | 11,46K |
| 2026-06-09 | ILA 456,30 | +0,55 % | ILA 461,20 | ILA 461,20 | ILA 457,00 | 200 |
| 2026-06-08 | ILA 453,80 | -1,09 % | ILA 450,00 | ILA 461,00 | ILA 450,00 | 28,01K |
| 2026-06-05 | ILA 458,80 | +1,53 % | ILA 451,90 | ILA 459,90 | ILA 459,90 | 370 |
| 2026-06-04 | ILA 451,90 | +0,16 % | ILA 451,20 | ILA 462,00 | ILA 450,60 | 4,11K |
| 2026-06-03 | ILA 451,20 | -2,25 % | ILA 461,60 | ILA 479,00 | ILA 450,00 | 18,97K |
| 2026-06-02 | ILA 461,60 | +0,33 % | ILA 460,10 | ILA 498,00 | ILA 451,10 | 34,88K |
| 2026-06-01 | ILA 460,10 | -1,69 % | ILA 468,00 | ILA 476,90 | ILA 455,00 | 7,36K |
| 2026-05-29 | ILA 468,00 | +0,19 % | ILA 467,10 | ILA 470,00 | ILA 465,10 | 920 |
| 2026-05-28 | ILA 467,10 | -3,63 % | ILA 484,70 | ILA 482,00 | ILA 465,00 | 2,20K |
| 2026-05-27 | ILA 484,70 | -0,53 % | ILA 497,90 | ILA 497,90 | ILA 467,00 | 4,29K |