Evogene Ltd EVGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4250-0,01 (-2,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,43 | -2,27 % | $0,41 | $0,45 | $0,41 | 142,50K |
| 2026-10-01 | $0,44 | +10,00 % | $0,38 | $0,47 | $0,38 | 821,60K |
| 2026-09-30 | $0,40 | -2,44 % | $0,39 | $0,42 | $0,35 | 9,99M |
| 2026-09-29 | $0,41 | +7,89 % | $0,37 | $0,47 | $0,36 | 60,32M |
| 2026-09-28 | $0,38 | -9,52 % | $0,41 | $0,45 | $0,35 | 170,80K |
| 2026-09-25 | $0,42 | 0,00 % | $0,42 | $0,48 | $0,42 | 76,50K |
| 2026-09-24 | $0,42 | -6,67 % | $0,45 | $0,49 | $0,42 | 284,00K |
| 2026-09-23 | $0,45 | -8,16 % | $0,49 | $0,49 | $0,44 | 114,90K |
| 2026-09-22 | $0,49 | +6,52 % | $0,48 | $0,50 | $0,46 | 30,20K |
| 2026-09-21 | $0,46 | -8,00 % | $0,52 | $0,52 | $0,46 | 131,00K |
| 2026-09-18 | $0,50 | 0,00 % | $0,50 | $0,50 | $0,47 | 18,00K |
| 2026-09-17 | $0,50 | 0,00 % | $0,50 | $0,50 | $0,49 | 30,50K |
| 2026-09-16 | $0,50 | -5,66 % | $0,51 | $0,51 | $0,47 | 65,20K |
| 2026-09-15 | $0,53 | +8,16 % | $0,48 | $0,53 | $0,48 | 154,30K |
| 2026-09-14 | $0,49 | +2,08 % | $0,48 | $0,51 | $0,47 | 112,80K |
| 2026-09-11 | $0,48 | 0,00 % | $0,47 | $0,50 | $0,45 | 2,46M |
| 2026-09-10 | $0,48 | -4,00 % | $0,50 | $0,51 | $0,48 | 41,70K |
| 2026-09-09 | $0,50 | -1,96 % | $0,52 | $0,53 | $0,50 | 25,70K |
| 2026-09-08 | $0,51 | -5,56 % | $0,55 | $0,55 | $0,50 | 156,70K |
| 2026-09-04 | $0,54 | -1,82 % | $0,54 | $0,55 | $0,52 | 62,80K |
| 2026-09-03 | $0,55 | +1,85 % | $0,55 | $0,55 | $0,54 | 28,60K |
| 2026-09-02 | $0,54 | +3,85 % | $0,53 | $0,55 | $0,53 | 36,40K |
| 2026-09-01 | $0,52 | -3,70 % | $0,53 | $0,54 | $0,52 | 31,30K |
| 2026-08-31 | $0,54 | -1,82 % | $0,55 | $0,55 | $0,51 | 161,90K |
| 2026-08-28 | $0,55 | +1,85 % | $0,56 | $0,56 | $0,54 | 15,20K |
| 2026-08-27 | $0,54 | 0,00 % | $0,55 | $0,56 | $0,53 | 59,50K |
| 2026-08-26 | $0,54 | -1,82 % | $0,54 | $0,55 | $0,52 | 74,60K |
| 2026-08-25 | $0,55 | -1,79 % | $0,56 | $0,56 | $0,53 | 113,30K |
| 2026-08-24 | $0,56 | 0,00 % | $0,57 | $0,58 | $0,55 | 191,00K |
| 2026-08-21 | $0,56 | 0,00 % | $0,54 | $0,58 | $0,54 | 1,03M |
| 2026-08-20 | $0,56 | -6,67 % | $0,60 | $0,60 | $0,55 | 228,30K |
| 2026-08-19 | $0,60 | +3,45 % | $0,59 | $0,61 | $0,57 | 151,80K |
| 2026-08-18 | $0,58 | +3,57 % | $0,56 | $0,59 | $0,54 | 150,90K |
| 2026-08-17 | $0,56 | -6,67 % | $0,62 | $0,63 | $0,54 | 345,90K |
| 2026-08-14 | $0,60 | -7,69 % | $0,65 | $0,67 | $0,59 | 372,00K |
| 2026-08-13 | $0,65 | +6,56 % | $0,65 | $0,69 | $0,63 | 408,70K |
| 2026-08-12 | $0,61 | -12,86 % | $0,67 | $0,67 | $0,59 | 481,00K |
| 2026-08-11 | $0,70 | +11,11 % | $0,68 | $0,70 | $0,66 | 362,40K |
| 2026-08-10 | $0,63 | +5,00 % | $0,71 | $0,80 | $0,56 | 7,32M |
| 2026-08-07 | $0,60 | -13,04 % | $0,71 | $0,72 | $0,59 | 615,30K |
| 2026-08-06 | $0,69 | +9,52 % | $0,68 | $0,72 | $0,66 | 374,30K |
| 2026-08-05 | $0,63 | -3,08 % | $0,63 | $0,64 | $0,61 | 186,10K |
| 2026-08-04 | $0,65 | +20,37 % | $0,55 | $0,68 | $0,54 | 464,30K |
| 2026-08-03 | $0,54 | +14,89 % | $0,49 | $0,57 | $0,45 | 239,20K |
| 2026-07-31 | $0,47 | -4,08 % | $0,49 | $0,54 | $0,46 | 69,00K |
| 2026-07-30 | $0,49 | +2,08 % | $0,51 | $0,51 | $0,47 | 70,90K |
| 2026-07-29 | $0,48 | -2,04 % | $0,52 | $0,52 | $0,48 | 70,50K |
| 2026-07-28 | $0,49 | -5,77 % | $0,54 | $0,54 | $0,49 | 77,30K |
| 2026-07-27 | $0,52 | -3,70 % | $0,54 | $0,55 | $0,51 | 95,10K |
| 2026-07-24 | $0,54 | 0,00 % | $0,56 | $0,56 | $0,53 | 30,90K |
| 2026-07-23 | $0,54 | 0,00 % | $0,54 | $0,55 | $0,52 | 70,30K |
| 2026-07-22 | $0,54 | +1,89 % | $0,55 | $0,57 | $0,53 | 409,80K |
| 2026-07-21 | $0,53 | -3,64 % | $0,56 | $0,58 | $0,52 | 100,20K |
| 2026-07-20 | $0,55 | -12,70 % | $0,62 | $0,62 | $0,53 | 354,90K |
| 2026-07-17 | $0,63 | +8,62 % | $0,59 | $0,68 | $0,57 | 897,60K |
| 2026-07-16 | $0,58 | 0,00 % | $0,55 | $0,61 | $0,54 | 378,70K |
| 2026-07-15 | $0,58 | +20,83 % | $0,49 | $0,60 | $0,47 | 764,40K |
| 2026-07-14 | $0,48 | +4,35 % | $0,46 | $0,49 | $0,44 | 188,70K |
| 2026-07-13 | $0,46 | -9,80 % | $0,50 | $0,51 | $0,46 | 283,70K |
| 2026-07-10 | $0,51 | +2,00 % | $0,50 | $0,53 | $0,47 | 2,32M |
| 2026-07-09 | $0,50 | +21,95 % | $0,49 | $0,54 | $0,45 | 33,29M |
| 2026-07-08 | $0,41 | -2,38 % | $0,44 | $0,44 | $0,41 | 47,50K |
| 2026-07-07 | $0,42 | -4,55 % | $0,43 | $0,44 | $0,41 | 59,10K |
| 2026-07-06 | $0,44 | +2,33 % | $0,43 | $0,44 | $0,41 | 110,70K |
| 2026-07-02 | $0,43 | -2,27 % | $0,42 | $0,45 | $0,42 | 76,10K |
| 2026-07-01 | $0,44 | 0,00 % | $0,44 | $0,44 | $0,41 | 132,00K |
| 2026-06-30 | $0,44 | +2,33 % | $0,42 | $0,44 | $0,41 | 153,50K |
| 2026-06-29 | $0,43 | +10,26 % | $0,39 | $0,44 | $0,39 | 278,10K |
| 2026-06-26 | $0,39 | -2,50 % | $0,38 | $0,40 | $0,37 | 307,40K |
| 2026-06-25 | $0,40 | -9,09 % | $0,42 | $0,43 | $0,38 | 1,12M |
| 2026-06-24 | $0,44 | -10,20 % | $0,44 | $0,47 | $0,39 | 34,34M |
| 2026-06-23 | $0,49 | -2,00 % | $0,51 | $0,51 | $0,48 | 73,10K |
| 2026-06-22 | $0,50 | -5,66 % | $0,52 | $0,53 | $0,49 | 152,50K |
| 2026-06-18 | $0,53 | -5,36 % | $0,54 | $0,56 | $0,51 | 229,40K |
| 2026-06-17 | $0,56 | 0,00 % | $0,55 | $0,60 | $0,54 | 311,70K |
| 2026-06-16 | $0,56 | -3,45 % | $0,58 | $0,59 | $0,55 | 174,40K |
| 2026-06-15 | $0,58 | 0,00 % | $0,57 | $0,59 | $0,55 | 154,20K |
| 2026-06-12 | $0,58 | -1,69 % | $0,57 | $0,59 | $0,55 | 126,80K |
| 2026-06-11 | $0,59 | 0,00 % | $0,58 | $0,60 | $0,57 | 168,80K |
| 2026-06-10 | $0,59 | -1,67 % | $0,60 | $0,60 | $0,56 | 198,30K |
| 2026-06-09 | $0,60 | +3,45 % | $0,60 | $0,62 | $0,57 | 311,40K |
| 2026-06-08 | $0,58 | -6,45 % | $0,61 | $0,63 | $0,55 | 378,20K |
| 2026-06-05 | $0,62 | +1,64 % | $0,58 | $0,64 | $0,58 | 390,50K |
| 2026-06-04 | $0,61 | +1,67 % | $0,55 | $0,65 | $0,54 | 733,80K |
| 2026-06-03 | $0,60 | +1,69 % | $0,60 | $0,61 | $0,54 | 900,00K |
| 2026-06-02 | $0,59 | -13,24 % | $0,60 | $0,64 | $0,52 | 24,93M |
| 2026-06-01 | $0,68 | -4,23 % | $0,69 | $0,70 | $0,65 | 40,70K |
| 2026-05-29 | $0,71 | -1,39 % | $0,73 | $0,73 | $0,69 | 36,10K |
| 2026-05-28 | $0,72 | +1,41 % | $0,69 | $0,72 | $0,68 | 33,90K |
| 2026-05-27 | $0,71 | 0,00 % | $0,72 | $0,73 | $0,68 | 62,40K |