InterCure Ltd. INCR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,42-0,06 (-1,09 %)
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 | $5,42 | +0,93 % | $5,38 | $5,42 | $5,38 | 2,80K |
| 2026-10-01 | $5,37 | +1,86 % | $5,43 | $5,48 | $5,37 | 2,00K |
| 2026-09-30 | $5,27 | +0,80 % | $5,37 | $5,38 | $5,23 | 3,60K |
| 2026-09-29 | $5,23 | +2,75 % | $5,10 | $5,33 | $5,10 | 2,30K |
| 2026-09-28 | $5,09 | -2,30 % | $5,01 | $5,10 | $5,01 | 2,10K |
| 2026-09-25 | $5,21 | -0,95 % | $5,10 | $5,26 | $5,02 | 8,90K |
| 2026-09-24 | $5,26 | -3,84 % | $5,42 | $5,42 | $5,11 | 2,50K |
| 2026-09-23 | $5,47 | +1,48 % | $5,38 | $5,47 | $5,25 | 5,20K |
| 2026-09-22 | $5,39 | +2,76 % | $5,32 | $5,68 | $5,28 | 21,70K |
| 2026-09-21 | $5,24 | -1,22 % | $5,24 | $5,24 | $5,24 | 500 |
| 2026-09-18 | $5,31 | 0,00 % | $5,35 | $5,35 | $5,30 | 3,80K |
| 2026-09-17 | $5,31 | 0,00 % | $5,32 | $5,32 | $5,24 | 1,20K |
| 2026-09-16 | $5,31 | +3,51 % | $5,21 | $5,36 | $5,21 | 2,50K |
| 2026-09-15 | $5,13 | -3,02 % | $5,18 | $5,18 | $5,13 | 2,30K |
| 2026-09-14 | $5,29 | +2,52 % | $5,12 | $5,32 | $5,12 | 2,90K |
| 2026-09-11 | $5,16 | -1,53 % | $5,26 | $5,26 | $5,16 | 2,50K |
| 2026-09-10 | $5,24 | -0,19 % | $5,23 | $5,27 | $5,23 | 5,20K |
| 2026-09-09 | $5,25 | -2,60 % | $5,47 | $5,47 | $5,18 | 7,90K |
| 2026-09-08 | $5,39 | -0,55 % | $5,46 | $5,60 | $5,34 | 9,20K |
| 2026-09-04 | $5,42 | +3,04 % | $5,33 | $5,45 | $5,31 | 6,30K |
| 2026-09-03 | $5,26 | -2,59 % | $5,27 | $5,42 | $5,22 | 33,70K |
| 2026-09-02 | $5,40 | -2,00 % | $5,47 | $5,52 | $5,26 | 11,90K |
| 2026-09-01 | $5,51 | -4,34 % | $5,79 | $5,79 | $5,47 | 10,80K |
| 2026-08-31 | $5,76 | -0,35 % | $5,79 | $5,81 | $5,56 | 17,20K |
| 2026-08-28 | $5,78 | +1,76 % | $5,69 | $5,89 | $5,69 | 5,30K |
| 2026-08-27 | $5,68 | -4,54 % | $5,84 | $5,84 | $5,61 | 9,40K |
| 2026-08-26 | $5,95 | +1,19 % | $5,94 | $6,10 | $5,68 | 61,30K |
| 2026-08-25 | $5,88 | +7,30 % | $5,80 | $5,97 | $5,53 | 98,00K |
| 2026-08-24 | $5,48 | +28,64 % | $5,44 | $5,84 | $4,80 | 354,50K |
| 2026-08-21 | $4,26 | -1,96 % | $4,40 | $4,40 | $4,26 | 584,86K |
| 2026-08-20 | $4,34 | -6,56 % | $4,45 | $4,45 | $4,30 | 2,68K |
| 2026-08-19 | $4,65 | -2,11 % | $4,63 | $4,76 | $4,24 | 14,78K |
| 2026-08-18 | $4,75 | +0,21 % | $4,89 | $4,89 | $4,64 | 280 |
| 2026-08-17 | $4,74 | -4,24 % | $4,85 | $4,88 | $4,74 | 2,52K |
| 2026-08-14 | $4,95 | +6,91 % | $4,63 | $4,95 | $4,63 | 1,24K |
| 2026-08-13 | $4,63 | -4,04 % | $4,85 | $4,85 | $4,63 | 340 |
| 2026-08-12 | $4,82 | +0,52 % | $4,80 | $5,00 | $4,60 | 1,84K |
| 2026-08-11 | $4,80 | 0,00 % | $4,69 | $4,80 | $4,69 | 240 |
| 2026-08-10 | $4,80 | -2,04 % | $4,76 | $4,95 | $4,74 | 640 |
| 2026-08-07 | $4,90 | +5,95 % | $4,85 | $4,90 | $4,75 | 16,04K |
| 2026-08-06 | $4,63 | -2,84 % | $4,81 | $4,81 | $4,63 | 380 |
| 2026-08-05 | $4,76 | -1,14 % | $4,70 | $4,76 | $4,69 | 700 |
| 2026-08-04 | $4,82 | +1,05 % | $4,84 | $4,84 | $4,60 | 1,08K |
| 2026-08-03 | $4,76 | -0,94 % | $4,80 | $5,00 | $4,61 | 1,68K |
| 2026-07-31 | $4,81 | +1,48 % | $4,95 | $4,95 | $4,72 | 3,42K |
| 2026-07-30 | $4,74 | +8,22 % | $4,57 | $4,95 | $4,57 | 2,76K |
| 2026-07-29 | $4,38 | -4,78 % | $4,63 | $4,63 | $4,38 | 4,80K |
| 2026-07-28 | $4,60 | +1,88 % | $4,64 | $4,70 | $4,49 | 3,78K |
| 2026-07-27 | $4,51 | -6,52 % | $4,50 | $4,89 | $4,50 | 2,88K |
| 2026-07-24 | $4,83 | +1,36 % | $4,45 | $4,83 | $4,45 | 2,64K |
| 2026-07-23 | $4,76 | +1,38 % | $5,00 | $5,00 | $4,65 | 5,00K |
| 2026-07-22 | $4,70 | +3,64 % | $4,55 | $4,80 | $4,55 | 2,42K |
| 2026-07-21 | $4,53 | -0,33 % | $4,36 | $4,57 | $4,36 | 3,28K |
| 2026-07-20 | $4,55 | -0,66 % | $4,53 | $4,70 | $4,40 | 2,88K |
| 2026-07-17 | $4,58 | -4,38 % | $4,45 | $4,68 | $4,45 | 920 |
| 2026-07-16 | $4,79 | +0,31 % | $4,71 | $4,79 | $4,45 | 3,00K |
| 2026-07-15 | $4,78 | -3,54 % | $4,80 | $4,99 | $4,70 | 2,56K |
| 2026-07-14 | $4,95 | +4,21 % | $4,95 | $5,00 | $4,83 | 3,84K |
| 2026-07-13 | $4,75 | -2,06 % | $4,85 | $5,00 | $4,55 | 3,72K |
| 2026-07-10 | $4,85 | -1,02 % | $4,90 | $4,90 | $4,75 | 720 |
| 2026-07-09 | $4,90 | +1,03 % | $4,79 | $4,90 | $4,79 | 740 |
| 2026-07-08 | $4,85 | +0,52 % | $4,75 | $4,88 | $4,75 | 1,02K |
| 2026-07-07 | $4,82 | -3,50 % | $4,91 | $4,92 | $4,82 | 2,98K |
| 2026-07-06 | $5,00 | -8,26 % | $5,40 | $5,40 | $4,83 | 24,44K |
| 2026-07-02 | $5,45 | -3,54 % | $5,55 | $5,65 | $5,36 | 7,08K |
| 2026-07-01 | $5,65 | +2,73 % | $5,50 | $5,70 | $5,45 | 5,46K |
| 2026-06-30 | $5,50 | +5,97 % | $5,35 | $5,55 | $5,20 | 7,88K |
| 2026-06-29 | $5,19 | -0,19 % | $5,35 | $5,35 | $5,15 | 1,82K |
| 2026-06-26 | $5,20 | +0,97 % | $5,13 | $5,35 | $5,05 | 17,28K |
| 2026-06-25 | $5,15 | +3,00 % | $5,07 | $5,50 | $4,98 | 6,56K |
| 2026-06-24 | $5,00 | -8,26 % | $5,15 | $5,30 | $4,94 | 28,22K |
| 2026-06-23 | $5,45 | 0,00 % | $5,35 | $5,45 | $5,20 | 27,48K |
| 2026-06-22 | $5,45 | +17,33 % | $4,84 | $5,80 | $4,70 | 118,30K |
| 2026-06-18 | $4,64 | -1,06 % | $4,64 | $4,64 | $4,50 | 2,78K |
| 2026-06-17 | $4,70 | -2,19 % | $4,57 | $4,75 | $4,55 | 4,06K |
| 2026-06-16 | $4,80 | +0,52 % | $4,72 | $5,00 | $4,59 | 3,18K |
| 2026-06-15 | $4,78 | +9,27 % | $4,47 | $4,78 | $4,45 | 14,72K |
| 2026-06-12 | $4,37 | +0,34 % | $4,33 | $4,85 | $4,33 | 99,08K |
| 2026-06-11 | $4,36 | +2,47 % | $4,50 | $4,50 | $4,33 | 820 |
| 2026-06-10 | $4,25 | -10,43 % | $4,41 | $4,49 | $4,25 | 9,54K |
| 2026-06-09 | $4,74 | -4,14 % | $4,85 | $4,90 | $4,71 | 5,64K |
| 2026-06-08 | $4,95 | -2,94 % | $5,05 | $5,10 | $4,85 | 5,50K |
| 2026-06-05 | $5,10 | -2,86 % | $5,24 | $5,24 | $4,95 | 4,28K |
| 2026-06-04 | $5,25 | +0,96 % | $5,25 | $5,35 | $5,15 | 12,62K |
| 2026-06-03 | $5,20 | +0,97 % | $5,15 | $5,20 | $5,10 | 3,44K |
| 2026-06-02 | $5,15 | -3,74 % | $5,45 | $5,45 | $5,10 | 8,06K |
| 2026-06-01 | $5,35 | -10,83 % | $5,70 | $5,80 | $5,35 | 6,60K |
| 2026-05-29 | $6,00 | +12,15 % | $5,65 | $6,15 | $5,55 | 22,82K |
| 2026-05-28 | $5,35 | +15,30 % | $5,05 | $5,99 | $5,05 | 28,90K |
| 2026-05-27 | $4,64 | +2,43 % | $4,61 | $4,78 | $4,61 | 3,34K |