Clal Biotechnology Industries Ltd CBI
TASE · Israel · Finanzen
ILA 24,60+0,40 (+1,65 %)
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 23,70 | 0,00 % | ILA 23,70 | ILA 23,70 | ILA 23,70 | 0 |
| 2026-09-29 | ILA 23,70 | -1,25 % | ILA 24,00 | ILA 24,40 | ILA 22,40 | 34,48K |
| 2026-09-28 | ILA 24,00 | 0,00 % | ILA 24,00 | ILA 24,30 | ILA 23,00 | 15,45K |
| 2026-09-25 | ILA 24,00 | 0,00 % | ILA 24,00 | ILA 24,00 | ILA 24,00 | 0 |
| 2026-09-24 | ILA 24,00 | +3,00 % | ILA 24,30 | ILA 24,30 | ILA 23,80 | 30,25K |
| 2026-09-23 | ILA 23,30 | +1,75 % | ILA 24,40 | ILA 24,40 | ILA 22,60 | 334,81K |
| 2026-09-22 | ILA 22,90 | -5,76 % | ILA 24,30 | ILA 24,40 | ILA 22,00 | 110,90K |
| 2026-09-21 | ILA 24,30 | 0,00 % | ILA 24,30 | ILA 24,30 | ILA 24,30 | 0 |
| 2026-09-18 | ILA 24,30 | 0,00 % | ILA 24,30 | ILA 24,30 | ILA 24,30 | 0 |
| 2026-09-17 | ILA 24,30 | -2,41 % | ILA 24,90 | ILA 24,40 | ILA 24,30 | 18,90K |
| 2026-09-16 | ILA 24,90 | +0,81 % | ILA 24,50 | ILA 25,60 | ILA 24,50 | 2,99K |
| 2026-09-15 | ILA 24,70 | +0,82 % | ILA 24,50 | ILA 25,00 | ILA 24,50 | 26,03K |
| 2026-09-14 | ILA 24,50 | -4,67 % | ILA 25,70 | ILA 25,80 | ILA 23,00 | 73,04K |
| 2026-09-11 | ILA 25,70 | 0,00 % | ILA 25,70 | ILA 25,70 | ILA 25,70 | 0 |
| 2026-09-10 | ILA 25,70 | +2,80 % | ILA 25,80 | ILA 25,80 | ILA 25,60 | 47,08K |
| 2026-09-09 | ILA 25,00 | +3,73 % | ILA 24,80 | ILA 25,80 | ILA 23,90 | 66,22K |
| 2026-09-08 | ILA 24,10 | 0,00 % | ILA 24,10 | ILA 24,80 | ILA 22,90 | 191,43K |
| 2026-09-07 | ILA 24,10 | 0,00 % | ILA 24,10 | ILA 24,10 | ILA 24,10 | 0 |
| 2026-09-04 | ILA 24,10 | +2,55 % | ILA 23,50 | ILA 25,20 | ILA 22,00 | 85,94K |
| 2026-09-03 | ILA 23,50 | +1,73 % | ILA 24,20 | ILA 24,20 | ILA 23,30 | 41,07K |
| 2026-09-02 | ILA 23,10 | -1,70 % | ILA 23,50 | ILA 24,40 | ILA 22,20 | 269,72K |
| 2026-09-01 | ILA 23,50 | +1,73 % | ILA 23,10 | ILA 24,70 | ILA 23,10 | 92,63K |
| 2026-08-31 | ILA 23,10 | 0,00 % | ILA 23,10 | ILA 23,10 | ILA 23,00 | 74,71K |
| 2026-08-28 | ILA 23,10 | 0,00 % | ILA 23,10 | ILA 23,10 | ILA 22,00 | 72,80K |
| 2026-08-27 | ILA 23,10 | -0,43 % | ILA 23,20 | ILA 23,10 | ILA 23,10 | 104,70K |
| 2026-08-26 | ILA 23,20 | -1,28 % | ILA 23,50 | ILA 25,00 | ILA 22,60 | 173,08K |
| 2026-08-25 | ILA 23,50 | -1,67 % | ILA 23,90 | ILA 24,80 | ILA 23,00 | 257,92K |
| 2026-08-24 | ILA 23,90 | -1,24 % | ILA 24,20 | ILA 25,40 | ILA 23,50 | 141,48K |
| 2026-08-21 | ILA 24,20 | +1,26 % | ILA 23,90 | ILA 25,20 | ILA 23,40 | 89,67K |
| 2026-08-20 | ILA 23,90 | +0,42 % | ILA 24,60 | ILA 24,60 | ILA 23,80 | 86,63K |
| 2026-08-19 | ILA 23,80 | -0,42 % | ILA 23,90 | ILA 23,80 | ILA 23,70 | 157,13K |
| 2026-08-18 | ILA 23,90 | -0,42 % | ILA 24,00 | ILA 24,50 | ILA 23,50 | 328,59K |
| 2026-08-17 | ILA 24,00 | -0,41 % | ILA 24,10 | ILA 24,10 | ILA 23,00 | 125,87K |
| 2026-08-14 | ILA 24,10 | +0,84 % | ILA 23,90 | ILA 24,30 | ILA 24,00 | 15,74K |
| 2026-08-13 | ILA 23,90 | -0,42 % | ILA 24,00 | ILA 24,30 | ILA 23,00 | 118,38K |
| 2026-08-12 | ILA 24,00 | 0,00 % | ILA 24,00 | ILA 24,30 | ILA 23,70 | 81,90K |
| 2026-08-11 | ILA 24,00 | -1,23 % | ILA 24,30 | ILA 24,50 | ILA 24,00 | 152,91K |
| 2026-08-10 | ILA 24,30 | -0,82 % | ILA 24,50 | ILA 24,90 | ILA 23,90 | 294,15K |
| 2026-08-07 | ILA 24,50 | +1,24 % | ILA 24,20 | ILA 24,80 | ILA 24,50 | 20,69K |
| 2026-08-06 | ILA 24,20 | -1,63 % | ILA 24,60 | ILA 24,20 | ILA 24,20 | 56,72K |
| 2026-08-05 | ILA 24,60 | -2,38 % | ILA 25,20 | ILA 25,50 | ILA 24,30 | 330,55K |
| 2026-08-04 | ILA 25,20 | +0,40 % | ILA 25,10 | ILA 25,70 | ILA 24,50 | 86,25K |
| 2026-08-03 | ILA 25,10 | -2,71 % | ILA 25,80 | ILA 25,80 | ILA 24,80 | 315,15K |
| 2026-07-31 | ILA 25,80 | +1,57 % | ILA 25,40 | ILA 26,30 | ILA 25,40 | 15,87K |
| 2026-07-30 | ILA 25,40 | -1,93 % | ILA 25,90 | ILA 26,30 | ILA 25,00 | 104,33K |
| 2026-07-29 | ILA 25,90 | 0,00 % | ILA 25,90 | ILA 26,70 | ILA 25,70 | 30,14K |
| 2026-07-28 | ILA 25,90 | +0,78 % | ILA 24,90 | ILA 26,80 | ILA 24,90 | 53,17K |
| 2026-07-27 | ILA 25,70 | -4,46 % | ILA 26,90 | ILA 26,00 | ILA 24,70 | 87,74K |
| 2026-07-24 | ILA 26,90 | -0,74 % | ILA 27,10 | ILA 26,90 | ILA 26,90 | 15,13K |
| 2026-07-23 | ILA 27,10 | 0,00 % | ILA 27,10 | ILA 27,10 | ILA 27,10 | 0 |
| 2026-07-22 | ILA 27,10 | 0,00 % | ILA 27,10 | ILA 27,10 | ILA 27,10 | 0 |
| 2026-07-21 | ILA 27,10 | 0,00 % | ILA 27,10 | ILA 27,10 | ILA 27,10 | 0 |
| 2026-07-20 | ILA 27,10 | +3,44 % | ILA 26,20 | ILA 27,60 | ILA 26,90 | 22,17K |
| 2026-07-17 | ILA 26,20 | -2,96 % | ILA 25,90 | ILA 27,70 | ILA 25,90 | 34,95K |
| 2026-07-16 | ILA 27,00 | -1,82 % | ILA 27,80 | ILA 27,80 | ILA 26,90 | 37,42K |
| 2026-07-15 | ILA 27,50 | +2,23 % | ILA 26,90 | ILA 27,80 | ILA 26,90 | 10,94K |
| 2026-07-14 | ILA 26,90 | -0,74 % | ILA 27,10 | ILA 27,00 | ILA 26,30 | 3,54K |
| 2026-07-13 | ILA 27,10 | -0,37 % | ILA 27,10 | ILA 27,80 | ILA 26,90 | 56,07K |
| 2026-07-10 | ILA 27,20 | +5,02 % | ILA 27,50 | ILA 27,70 | ILA 26,90 | 21,02K |
| 2026-07-09 | ILA 25,90 | -3,36 % | ILA 27,80 | ILA 27,80 | ILA 25,10 | 21,88K |
| 2026-07-08 | ILA 26,80 | -0,37 % | ILA 26,90 | ILA 27,70 | ILA 25,60 | 72,73K |
| 2026-07-07 | ILA 26,90 | +2,28 % | ILA 26,30 | ILA 26,90 | ILA 26,90 | 25,00K |
| 2026-07-06 | ILA 26,30 | +0,77 % | ILA 26,10 | ILA 27,00 | ILA 26,00 | 212,71K |
| 2026-07-03 | ILA 26,10 | 0,00 % | ILA 26,80 | ILA 26,80 | ILA 26,00 | 2,40K |
| 2026-07-02 | ILA 26,10 | -0,76 % | ILA 26,30 | ILA 27,50 | ILA 26,00 | 85,61K |
| 2026-07-01 | ILA 26,30 | +3,95 % | ILA 27,00 | ILA 27,00 | ILA 25,40 | 112,15K |
| 2026-06-30 | ILA 25,30 | -2,32 % | ILA 25,90 | ILA 26,00 | ILA 25,00 | 41,68K |
| 2026-06-29 | ILA 25,90 | -4,07 % | ILA 27,50 | ILA 27,50 | ILA 25,40 | 91,41K |
| 2026-06-26 | ILA 27,00 | 0,00 % | ILA 27,00 | ILA 27,00 | ILA 27,00 | 0 |
| 2026-06-25 | ILA 27,00 | +4,65 % | ILA 25,80 | ILA 27,70 | ILA 26,90 | 11,22K |
| 2026-06-24 | ILA 25,80 | -5,15 % | ILA 27,20 | ILA 26,00 | ILA 25,70 | 50,84K |
| 2026-06-23 | ILA 27,20 | 0,00 % | ILA 27,20 | ILA 27,20 | ILA 27,20 | 0 |
| 2026-06-22 | ILA 27,20 | -3,89 % | ILA 28,80 | ILA 28,80 | ILA 25,60 | 92,70K |
| 2026-06-19 | ILA 28,30 | 0,00 % | ILA 28,30 | ILA 28,30 | ILA 28,30 | 0 |
| 2026-06-18 | ILA 28,30 | +0,35 % | ILA 28,30 | ILA 28,30 | ILA 28,00 | 14,56K |
| 2026-06-17 | ILA 28,20 | +4,06 % | ILA 27,10 | ILA 28,90 | ILA 27,60 | 42,39K |
| 2026-06-16 | ILA 27,10 | 0,00 % | ILA 27,10 | ILA 27,10 | ILA 27,10 | 0 |
| 2026-06-15 | ILA 27,10 | +1,88 % | ILA 26,60 | ILA 27,60 | ILA 27,40 | 3,80K |
| 2026-06-12 | ILA 26,60 | 0,00 % | ILA 27,80 | ILA 27,80 | ILA 27,80 | 80 |
| 2026-06-11 | ILA 26,60 | +3,91 % | ILA 25,60 | ILA 27,00 | ILA 25,60 | 30,38K |
| 2026-06-10 | ILA 25,60 | -3,40 % | ILA 26,50 | ILA 25,80 | ILA 25,50 | 363,63K |
| 2026-06-09 | ILA 26,50 | -2,21 % | ILA 27,10 | ILA 28,40 | ILA 25,50 | 231,51K |
| 2026-06-08 | ILA 27,10 | 0,00 % | ILA 27,10 | ILA 28,70 | ILA 26,80 | 44,15K |
| 2026-06-05 | ILA 27,10 | 0,00 % | ILA 28,90 | ILA 28,90 | ILA 28,90 | 34 |
| 2026-06-04 | ILA 27,10 | -2,17 % | ILA 27,70 | ILA 28,80 | ILA 27,00 | 25,40K |
| 2026-06-03 | ILA 27,70 | +1,84 % | ILA 28,50 | ILA 28,50 | ILA 26,90 | 57,46K |
| 2026-06-02 | ILA 27,20 | -4,56 % | ILA 28,50 | ILA 28,50 | ILA 27,00 | 410,35K |
| 2026-06-01 | ILA 28,50 | +5,56 % | ILA 28,90 | ILA 28,90 | ILA 27,20 | 140,62K |
| 2026-05-29 | ILA 27,00 | -6,90 % | ILA 29,00 | ILA 28,20 | ILA 26,80 | 163,83K |
| 2026-05-28 | ILA 29,00 | -1,02 % | ILA 29,00 | ILA 29,00 | ILA 29,00 | 32,69K |