InterCure Ltd. INCR
TASE · Israel · Gesundheitstechnologie
ILA 1.689,00+12,00 (+0,72 %)
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 1.677,00 | +2,26 % | ILA 1.640,00 | ILA 1.700,00 | ILA 1.620,00 | 3,39K |
| 2026-09-29 | ILA 1.640,00 | +1,93 % | ILA 1.609,00 | ILA 1.655,00 | ILA 1.615,00 | 2,11K |
| 2026-09-28 | ILA 1.609,00 | -4,11 % | ILA 1.678,00 | ILA 1.636,00 | ILA 1.584,00 | 4,98K |
| 2026-09-25 | ILA 1.678,00 | 0,00 % | ILA 1.678,00 | ILA 1.678,00 | ILA 1.678,00 | 0 |
| 2026-09-24 | ILA 1.678,00 | -0,12 % | ILA 1.680,00 | ILA 1.701,00 | ILA 1.599,00 | 3,54K |
| 2026-09-23 | ILA 1.680,00 | +2,38 % | ILA 1.641,00 | ILA 1.701,00 | ILA 1.630,00 | 3,95K |
| 2026-09-22 | ILA 1.641,00 | +0,74 % | ILA 1.629,00 | ILA 1.686,00 | ILA 1.603,00 | 5,36K |
| 2026-09-21 | ILA 1.629,00 | 0,00 % | ILA 1.629,00 | ILA 1.629,00 | ILA 1.629,00 | 0 |
| 2026-09-18 | ILA 1.629,00 | 0,00 % | ILA 1.629,00 | ILA 1.629,00 | ILA 1.629,00 | 0 |
| 2026-09-17 | ILA 1.629,00 | +0,43 % | ILA 1.630,00 | ILA 1.700,00 | ILA 1.600,00 | 4,91K |
| 2026-09-16 | ILA 1.622,00 | +2,21 % | ILA 1.587,00 | ILA 1.634,00 | ILA 1.574,00 | 1,56K |
| 2026-09-15 | ILA 1.587,00 | -2,22 % | ILA 1.623,00 | ILA 1.636,00 | ILA 1.569,00 | 8,33K |
| 2026-09-14 | ILA 1.623,00 | +0,56 % | ILA 1.636,00 | ILA 1.640,00 | ILA 1.593,00 | 4,48K |
| 2026-09-11 | ILA 1.614,00 | 0,00 % | ILA 1.614,00 | ILA 1.614,00 | ILA 1.614,00 | 0 |
| 2026-09-10 | ILA 1.614,00 | -1,41 % | ILA 1.603,00 | ILA 1.667,00 | ILA 1.597,00 | 9,95K |
| 2026-09-09 | ILA 1.637,00 | -2,79 % | ILA 1.684,00 | ILA 1.697,00 | ILA 1.617,00 | 8,28K |
| 2026-09-08 | ILA 1.684,00 | +0,90 % | ILA 1.669,00 | ILA 1.702,00 | ILA 1.635,00 | 6,26K |
| 2026-09-07 | ILA 1.669,00 | +0,42 % | ILA 1.700,00 | ILA 1.700,00 | ILA 1.654,00 | 12,75K |
| 2026-09-04 | ILA 1.662,00 | +2,47 % | ILA 1.622,00 | ILA 1.700,00 | ILA 1.620,00 | 5,27K |
| 2026-09-03 | ILA 1.622,00 | -3,68 % | ILA 1.648,00 | ILA 1.702,00 | ILA 1.603,00 | 10,99K |
| 2026-09-02 | ILA 1.684,00 | -1,69 % | ILA 1.713,00 | ILA 1.748,00 | ILA 1.646,00 | 10,54K |
| 2026-09-01 | ILA 1.713,00 | -4,52 % | ILA 1.768,00 | ILA 1.768,00 | ILA 1.691,00 | 8,87K |
| 2026-08-31 | ILA 1.794,00 | +1,70 % | ILA 1.760,00 | ILA 1.794,00 | ILA 1.661,00 | 41,09K |
| 2026-08-28 | ILA 1.764,00 | +3,10 % | ILA 1.701,00 | ILA 1.795,00 | ILA 1.660,00 | 33,74K |
| 2026-08-27 | ILA 1.711,00 | -3,28 % | ILA 1.769,00 | ILA 1.769,00 | ILA 1.701,00 | 6,59K |
| 2026-08-26 | ILA 1.769,00 | +2,85 % | ILA 1.720,00 | ILA 1.862,00 | ILA 1.705,00 | 56,09K |
| 2026-08-25 | ILA 1.720,00 | +9,00 % | ILA 1.650,00 | ILA 1.799,00 | ILA 1.630,00 | 142,75K |
| 2026-08-24 | ILA 1.578,00 | +20,37 % | ILA 1.768,00 | ILA 1.820,00 | ILA 1.515,00 | 246,64K |
| 2026-08-21 | ILA 1.311,00 | +1,67 % | ILA 1.289,50 | ILA 1.340,00 | ILA 1.261,50 | 11,38K |
| 2026-08-20 | ILA 1.289,50 | -2,86 % | ILA 1.350,00 | ILA 1.350,00 | ILA 1.266,50 | 22,31K |
| 2026-08-19 | ILA 1.327,50 | -6,28 % | ILA 1.416,50 | ILA 1.450,00 | ILA 1.255,00 | 31,19K |
| 2026-08-18 | ILA 1.416,50 | -0,49 % | ILA 1.423,50 | ILA 1.444,50 | ILA 1.394,00 | 2,47K |
| 2026-08-17 | ILA 1.423,50 | +1,10 % | ILA 1.408,00 | ILA 1.458,50 | ILA 1.408,00 | 5,44K |
| 2026-08-14 | ILA 1.408,00 | -2,63 % | ILA 1.446,00 | ILA 1.460,00 | ILA 1.400,00 | 1,96K |
| 2026-08-13 | ILA 1.446,00 | +2,48 % | ILA 1.411,00 | ILA 1.471,00 | ILA 1.397,00 | 3,78K |
| 2026-08-12 | ILA 1.411,00 | -0,95 % | ILA 1.424,50 | ILA 1.455,00 | ILA 1.400,00 | 4,60K |
| 2026-08-11 | ILA 1.424,50 | -2,56 % | ILA 1.462,00 | ILA 1.460,50 | ILA 1.417,50 | 4,76K |
| 2026-08-10 | ILA 1.462,00 | -1,18 % | ILA 1.479,50 | ILA 1.480,00 | ILA 1.450,00 | 1,50K |
| 2026-08-07 | ILA 1.479,50 | +3,97 % | ILA 1.423,00 | ILA 1.500,00 | ILA 1.423,00 | 5,51K |
| 2026-08-06 | ILA 1.423,00 | -2,80 % | ILA 1.436,00 | ILA 1.495,00 | ILA 1.423,00 | 16,07K |
| 2026-08-05 | ILA 1.464,00 | -1,21 % | ILA 1.482,00 | ILA 1.482,00 | ILA 1.442,00 | 175 |
| 2026-08-04 | ILA 1.482,00 | -2,44 % | ILA 1.519,00 | ILA 1.535,00 | ILA 1.445,50 | 1,98K |
| 2026-08-03 | ILA 1.519,00 | -3,56 % | ILA 1.575,00 | ILA 1.575,00 | ILA 1.490,50 | 8,80K |
| 2026-07-31 | ILA 1.575,00 | +9,34 % | ILA 1.440,50 | ILA 1.575,00 | ILA 1.425,00 | 17,23K |
| 2026-07-30 | ILA 1.440,50 | +4,12 % | ILA 1.380,00 | ILA 1.490,00 | ILA 1.380,00 | 13,60K |
| 2026-07-29 | ILA 1.383,50 | -2,81 % | ILA 1.423,50 | ILA 1.465,00 | ILA 1.370,00 | 6,29K |
| 2026-07-28 | ILA 1.423,50 | -2,23 % | ILA 1.456,00 | ILA 1.444,00 | ILA 1.386,00 | 7,59K |
| 2026-07-27 | ILA 1.456,00 | -0,99 % | ILA 1.470,50 | ILA 1.500,00 | ILA 1.387,00 | 23,85K |
| 2026-07-24 | ILA 1.470,50 | +1,94 % | ILA 1.442,50 | ILA 1.524,00 | ILA 1.437,00 | 5,18K |
| 2026-07-23 | ILA 1.442,50 | 0,00 % | ILA 1.442,50 | ILA 1.442,50 | ILA 1.442,50 | 0 |
| 2026-07-22 | ILA 1.442,50 | +2,30 % | ILA 1.410,00 | ILA 1.470,00 | ILA 1.400,00 | 10,84K |
| 2026-07-21 | ILA 1.410,00 | -2,46 % | ILA 1.445,50 | ILA 1.423,50 | ILA 1.402,50 | 3,46K |
| 2026-07-20 | ILA 1.445,50 | +1,47 % | ILA 1.424,50 | ILA 1.485,00 | ILA 1.399,50 | 20,70K |
| 2026-07-17 | ILA 1.424,50 | -0,14 % | ILA 1.426,50 | ILA 1.400,50 | ILA 1.400,50 | 10 |
| 2026-07-16 | ILA 1.426,50 | -4,52 % | ILA 1.455,00 | ILA 1.492,00 | ILA 1.402,50 | 19,21K |
| 2026-07-15 | ILA 1.494,00 | -0,33 % | ILA 1.508,00 | ILA 1.510,00 | ILA 1.460,00 | 1,72K |
| 2026-07-14 | ILA 1.499,00 | -0,13 % | ILA 1.501,00 | ILA 1.525,00 | ILA 1.455,50 | 5,11K |
| 2026-07-13 | ILA 1.501,00 | -2,85 % | ILA 1.455,00 | ILA 1.545,00 | ILA 1.455,00 | 3,80K |
| 2026-07-10 | ILA 1.545,00 | +4,18 % | ILA 1.483,00 | ILA 1.550,00 | ILA 1.460,00 | 1,42K |
| 2026-07-09 | ILA 1.483,00 | -2,69 % | ILA 1.524,00 | ILA 1.524,00 | ILA 1.475,00 | 2,90K |
| 2026-07-08 | ILA 1.524,00 | +0,76 % | ILA 1.512,50 | ILA 1.599,00 | ILA 1.475,00 | 4,72K |
| 2026-07-07 | ILA 1.512,50 | -3,45 % | ILA 1.565,00 | ILA 1.565,00 | ILA 1.475,00 | 9,88K |
| 2026-07-06 | ILA 1.566,50 | -3,57 % | ILA 1.624,50 | ILA 1.716,50 | ILA 1.490,00 | 5,47K |
| 2026-07-03 | ILA 1.624,50 | -0,79 % | ILA 1.637,50 | ILA 1.637,50 | ILA 1.598,00 | 566 |
| 2026-07-02 | ILA 1.637,50 | -3,36 % | ILA 1.725,00 | ILA 1.725,00 | ILA 1.610,00 | 7,16K |
| 2026-07-01 | ILA 1.694,50 | +2,95 % | ILA 1.650,00 | ILA 1.721,50 | ILA 1.625,00 | 9,59K |
| 2026-06-30 | ILA 1.646,00 | +4,14 % | ILA 1.580,50 | ILA 1.670,00 | ILA 1.575,00 | 19,00K |
| 2026-06-29 | ILA 1.580,50 | +3,98 % | ILA 1.583,50 | ILA 1.620,00 | ILA 1.500,00 | 3,68K |
| 2026-06-26 | ILA 1.520,00 | 0,00 % | ILA 1.520,00 | ILA 1.520,00 | ILA 1.520,00 | 0 |
| 2026-06-25 | ILA 1.520,00 | -4,10 % | ILA 1.585,00 | ILA 1.549,50 | ILA 1.500,00 | 5,08K |
| 2026-06-24 | ILA 1.585,00 | -0,44 % | ILA 1.610,00 | ILA 1.610,00 | ILA 1.560,00 | 8,72K |
| 2026-06-23 | ILA 1.592,00 | +2,71 % | ILA 1.575,00 | ILA 1.610,00 | ILA 1.511,00 | 20,80K |
| 2026-06-22 | ILA 1.550,00 | +14,90 % | ILA 1.349,00 | ILA 1.594,50 | ILA 1.325,00 | 68,79K |
| 2026-06-19 | ILA 1.349,00 | -2,32 % | ILA 1.323,50 | ILA 1.373,50 | ILA 1.323,50 | 606 |
| 2026-06-18 | ILA 1.381,00 | +2,68 % | ILA 1.345,00 | ILA 1.414,50 | ILA 1.330,00 | 991 |
| 2026-06-17 | ILA 1.345,00 | -1,79 % | ILA 1.369,50 | ILA 1.394,50 | ILA 1.340,00 | 1,42K |
| 2026-06-16 | ILA 1.369,50 | +1,67 % | ILA 1.481,50 | ILA 1.481,50 | ILA 1.350,00 | 7,69K |
| 2026-06-15 | ILA 1.347,00 | +2,51 % | ILA 1.314,00 | ILA 1.375,50 | ILA 1.314,00 | 13,22K |
| 2026-06-12 | ILA 1.314,00 | +0,73 % | ILA 1.305,00 | ILA 1.341,00 | ILA 1.301,00 | 2,16K |
| 2026-06-11 | ILA 1.304,50 | +1,28 % | ILA 1.288,00 | ILA 1.330,00 | ILA 1.260,50 | 7,58K |
| 2026-06-10 | ILA 1.288,00 | -9,10 % | ILA 1.417,00 | ILA 1.388,50 | ILA 1.260,00 | 24,78K |
| 2026-06-09 | ILA 1.417,00 | -3,74 % | ILA 1.472,00 | ILA 1.472,00 | ILA 1.415,00 | 7,42K |
| 2026-06-08 | ILA 1.472,00 | -1,67 % | ILA 1.497,00 | ILA 1.495,00 | ILA 1.455,00 | 4,30K |
| 2026-06-05 | ILA 1.497,00 | -1,96 % | ILA 1.527,00 | ILA 1.527,00 | ILA 1.480,50 | 824 |
| 2026-06-04 | ILA 1.527,00 | +2,72 % | ILA 1.475,00 | ILA 1.605,50 | ILA 1.475,00 | 8,91K |
| 2026-06-03 | ILA 1.486,50 | -1,00 % | ILA 1.475,00 | ILA 1.515,50 | ILA 1.474,00 | 11,75K |
| 2026-06-02 | ILA 1.501,50 | -3,75 % | ILA 1.600,00 | ILA 1.600,00 | ILA 1.475,00 | 7,36K |
| 2026-06-01 | ILA 1.560,00 | -13,09 % | ILA 1.795,00 | ILA 1.795,00 | ILA 1.530,00 | 18,21K |
| 2026-05-29 | ILA 1.795,00 | +21,49 % | ILA 1.500,00 | ILA 1.795,00 | ILA 1.500,00 | 61,41K |
| 2026-05-28 | ILA 1.477,50 | +10,26 % | ILA 1.305,00 | ILA 1.550,00 | ILA 1.305,00 | 46,44K |