Jeen AI Technologies Ltd JEEN
TASE · Israel · Technologiedienstleistungen
ILA 630,70+33,00 (+5,52 %)
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 597,70 | +4,90 % | ILA 569,80 | ILA 600,10 | ILA 555,00 | 312,55K |
| 2026-09-29 | ILA 569,80 | -0,28 % | ILA 568,00 | ILA 585,00 | ILA 565,10 | 152,09K |
| 2026-09-28 | ILA 571,40 | +0,85 % | ILA 579,80 | ILA 579,80 | ILA 552,00 | 120,82K |
| 2026-09-25 | ILA 566,60 | 0,00 % | ILA 566,60 | ILA 566,60 | ILA 566,60 | 0 |
| 2026-09-24 | ILA 566,60 | -5,35 % | ILA 610,00 | ILA 610,00 | ILA 563,00 | 410,65K |
| 2026-09-23 | ILA 598,60 | +2,87 % | ILA 590,00 | ILA 615,00 | ILA 572,00 | 476,63K |
| 2026-09-22 | ILA 581,90 | -0,12 % | ILA 593,00 | ILA 605,90 | ILA 565,20 | 870,83K |
| 2026-09-21 | ILA 582,60 | 0,00 % | ILA 582,60 | ILA 582,60 | ILA 582,60 | 0 |
| 2026-09-18 | ILA 582,60 | 0,00 % | ILA 582,60 | ILA 582,60 | ILA 582,60 | 0 |
| 2026-09-17 | ILA 582,60 | -6,83 % | ILA 615,00 | ILA 619,10 | ILA 575,00 | 971,75K |
| 2026-09-16 | ILA 625,30 | +8,02 % | ILA 578,90 | ILA 635,00 | ILA 565,00 | 1,02M |
| 2026-09-15 | ILA 578,90 | +1,17 % | ILA 572,20 | ILA 592,50 | ILA 551,50 | 485,97K |
| 2026-09-14 | ILA 572,20 | +15,34 % | ILA 503,00 | ILA 578,00 | ILA 478,00 | 1,37M |
| 2026-09-11 | ILA 496,10 | 0,00 % | ILA 496,10 | ILA 496,10 | ILA 496,10 | 0 |
| 2026-09-10 | ILA 496,10 | -4,60 % | ILA 520,00 | ILA 524,60 | ILA 495,00 | 295,49K |
| 2026-09-09 | ILA 520,00 | +4,90 % | ILA 495,70 | ILA 527,10 | ILA 496,10 | 532,34K |
| 2026-09-08 | ILA 495,70 | -0,64 % | ILA 499,60 | ILA 508,90 | ILA 484,90 | 200,94K |
| 2026-09-07 | ILA 498,90 | +4,29 % | ILA 492,60 | ILA 510,00 | ILA 485,00 | 676,82K |
| 2026-09-04 | ILA 478,40 | +1,66 % | ILA 470,60 | ILA 490,00 | ILA 471,90 | 299,64K |
| 2026-09-03 | ILA 470,60 | +7,96 % | ILA 448,90 | ILA 473,00 | ILA 440,00 | 436,57K |
| 2026-09-02 | ILA 435,90 | +3,27 % | ILA 422,10 | ILA 443,00 | ILA 415,50 | 116,73K |
| 2026-09-01 | ILA 422,10 | +3,43 % | ILA 418,00 | ILA 428,50 | ILA 397,00 | 251,33K |
| 2026-08-31 | ILA 408,10 | -4,85 % | ILA 444,00 | ILA 471,40 | ILA 405,10 | 740,97K |
| 2026-08-28 | ILA 428,90 | +2,93 % | ILA 425,00 | ILA 432,90 | ILA 412,50 | 96,26K |
| 2026-08-27 | ILA 416,70 | -1,07 % | ILA 421,20 | ILA 433,00 | ILA 405,50 | 152,16K |
| 2026-08-26 | ILA 421,20 | +13,26 % | ILA 401,00 | ILA 424,90 | ILA 396,50 | 548,97K |
| 2026-08-25 | ILA 371,90 | -0,91 % | ILA 375,30 | ILA 380,80 | ILA 369,60 | 55,51K |
| 2026-08-24 | ILA 375,30 | -2,67 % | ILA 385,60 | ILA 398,50 | ILA 370,10 | 83,91K |
| 2026-08-21 | ILA 385,60 | +5,24 % | ILA 364,00 | ILA 392,90 | ILA 363,40 | 121,26K |
| 2026-08-20 | ILA 366,40 | -5,98 % | ILA 389,70 | ILA 389,70 | ILA 355,00 | 207,84K |
| 2026-08-19 | ILA 389,70 | -1,57 % | ILA 395,90 | ILA 405,80 | ILA 386,60 | 58,08K |
| 2026-08-18 | ILA 395,90 | -1,66 % | ILA 409,90 | ILA 409,90 | ILA 370,00 | 313,67K |
| 2026-08-17 | ILA 402,60 | -3,82 % | ILA 434,00 | ILA 434,00 | ILA 400,10 | 204,14K |
| 2026-08-14 | ILA 418,60 | -2,61 % | ILA 429,90 | ILA 430,00 | ILA 414,20 | 106,43K |
| 2026-08-13 | ILA 429,80 | -3,61 % | ILA 449,90 | ILA 457,00 | ILA 425,20 | 127,38K |
| 2026-08-12 | ILA 445,90 | +0,70 % | ILA 442,80 | ILA 462,60 | ILA 440,00 | 107,50K |
| 2026-08-11 | ILA 442,80 | +1,58 % | ILA 435,90 | ILA 447,60 | ILA 431,20 | 195,03K |
| 2026-08-10 | ILA 435,90 | -3,28 % | ILA 460,00 | ILA 483,00 | ILA 431,50 | 419,89K |
| 2026-08-07 | ILA 450,70 | +3,85 % | ILA 434,00 | ILA 453,50 | ILA 428,00 | 167,19K |
| 2026-08-06 | ILA 434,00 | +7,27 % | ILA 430,00 | ILA 439,00 | ILA 425,90 | 529,17K |
| 2026-08-05 | ILA 404,60 | -1,08 % | ILA 409,00 | ILA 420,90 | ILA 400,00 | 131,13K |
| 2026-08-04 | ILA 409,00 | +0,15 % | ILA 414,00 | ILA 414,00 | ILA 404,00 | 84,73K |
| 2026-08-03 | ILA 408,40 | -1,30 % | ILA 410,00 | ILA 419,90 | ILA 403,20 | 154,22K |
| 2026-07-31 | ILA 413,80 | +3,74 % | ILA 414,00 | ILA 422,80 | ILA 407,00 | 332,57K |
| 2026-07-30 | ILA 398,90 | -4,16 % | ILA 425,00 | ILA 425,00 | ILA 390,00 | 369,70K |
| 2026-07-29 | ILA 416,20 | -2,37 % | ILA 426,30 | ILA 436,00 | ILA 415,00 | 147,17K |
| 2026-07-28 | ILA 426,30 | -0,56 % | ILA 439,90 | ILA 441,90 | ILA 418,20 | 233,69K |
| 2026-07-27 | ILA 428,70 | -2,57 % | ILA 443,10 | ILA 445,00 | ILA 425,20 | 89,55K |
| 2026-07-24 | ILA 440,00 | +1,13 % | ILA 443,90 | ILA 458,00 | ILA 429,90 | 183,17K |
| 2026-07-22 | ILA 435,10 | -5,47 % | ILA 461,00 | ILA 461,00 | ILA 431,00 | 262,57K |
| 2026-07-21 | ILA 460,30 | +3,00 % | ILA 459,00 | ILA 476,60 | ILA 450,50 | 402,14K |
| 2026-07-20 | ILA 446,90 | +5,28 % | ILA 424,50 | ILA 451,70 | ILA 419,00 | 345,51K |
| 2026-07-17 | ILA 424,50 | +1,60 % | ILA 411,50 | ILA 433,90 | ILA 407,00 | 174,47K |
| 2026-07-16 | ILA 417,80 | -5,26 % | ILA 437,20 | ILA 454,70 | ILA 414,00 | 346,93K |
| 2026-07-15 | ILA 441,00 | +1,59 % | ILA 434,10 | ILA 457,20 | ILA 423,00 | 250,56K |
| 2026-07-14 | ILA 434,10 | -0,23 % | ILA 439,90 | ILA 463,00 | ILA 430,00 | 89,65K |
| 2026-07-13 | ILA 435,10 | -3,12 % | ILA 449,10 | ILA 445,00 | ILA 432,10 | 85,41K |
| 2026-07-10 | ILA 449,10 | -2,71 % | ILA 463,90 | ILA 464,00 | ILA 443,30 | 63,81K |
| 2026-07-09 | ILA 461,60 | -0,71 % | ILA 490,00 | ILA 511,90 | ILA 445,50 | 260,65K |
| 2026-07-08 | ILA 464,90 | -2,19 % | ILA 498,00 | ILA 498,00 | ILA 441,50 | 98,03K |
| 2026-07-07 | ILA 475,30 | -5,13 % | ILA 501,00 | ILA 515,30 | ILA 472,20 | 62,32K |
| 2026-07-06 | ILA 501,00 | +1,83 % | ILA 492,00 | ILA 506,90 | ILA 472,50 | 98,30K |
| 2026-07-03 | ILA 492,00 | +7,42 % | ILA 458,00 | ILA 499,00 | ILA 458,00 | 170,43K |
| 2026-07-02 | ILA 458,00 | +8,17 % | ILA 439,00 | ILA 465,90 | ILA 424,00 | 145,95K |
| 2026-07-01 | ILA 423,40 | +2,42 % | ILA 413,40 | ILA 428,30 | ILA 413,00 | 30,12K |
| 2026-06-30 | ILA 413,40 | +1,80 % | ILA 402,00 | ILA 436,00 | ILA 402,00 | 107,25K |
| 2026-06-29 | ILA 406,10 | -2,26 % | ILA 405,50 | ILA 425,90 | ILA 402,10 | 95,26K |
| 2026-06-26 | ILA 415,50 | 0,00 % | ILA 415,50 | ILA 415,50 | ILA 415,50 | 0 |
| 2026-06-25 | ILA 415,50 | -0,91 % | ILA 419,50 | ILA 424,90 | ILA 410,10 | 48,09K |
| 2026-06-24 | ILA 419,30 | -1,55 % | ILA 439,90 | ILA 439,90 | ILA 400,00 | 205,92K |
| 2026-06-23 | ILA 425,90 | -2,90 % | ILA 439,90 | ILA 439,90 | ILA 412,00 | 107,85K |
| 2026-06-22 | ILA 438,60 | -1,68 % | ILA 459,90 | ILA 459,90 | ILA 422,00 | 111,21K |
| 2026-06-19 | ILA 446,10 | -0,73 % | ILA 459,80 | ILA 468,00 | ILA 439,00 | 105,23K |
| 2026-06-18 | ILA 449,40 | +3,33 % | ILA 456,00 | ILA 458,90 | ILA 434,90 | 145,45K |
| 2026-06-17 | ILA 434,90 | -4,56 % | ILA 468,80 | ILA 468,80 | ILA 412,00 | 843,30K |
| 2026-06-16 | ILA 455,70 | -5,06 % | ILA 499,90 | ILA 499,90 | ILA 450,00 | 251,53K |
| 2026-06-15 | ILA 480,00 | -10,85 % | ILA 538,40 | ILA 550,00 | ILA 480,00 | 242,53K |
| 2026-06-12 | ILA 538,40 | +3,72 % | ILA 519,10 | ILA 546,40 | ILA 519,10 | 100,92K |
| 2026-06-11 | ILA 519,10 | -1,48 % | ILA 526,90 | ILA 538,60 | ILA 518,00 | 121,95K |
| 2026-06-10 | ILA 526,90 | -2,73 % | ILA 565,10 | ILA 565,10 | ILA 501,10 | 240,32K |
| 2026-06-09 | ILA 541,70 | -1,29 % | ILA 548,80 | ILA 564,10 | ILA 529,50 | 136,36K |
| 2026-06-08 | ILA 548,80 | +1,01 % | ILA 530,00 | ILA 555,50 | ILA 521,90 | 232,13K |
| 2026-06-05 | ILA 543,30 | +8,66 % | ILA 502,10 | ILA 545,00 | ILA 492,00 | 188,91K |
| 2026-06-04 | ILA 500,00 | +1,54 % | ILA 531,10 | ILA 551,00 | ILA 485,30 | 498,20K |
| 2026-06-03 | ILA 492,40 | +2,16 % | ILA 482,00 | ILA 505,00 | ILA 457,00 | 142,79K |
| 2026-06-02 | ILA 482,00 | -1,79 % | ILA 490,80 | ILA 497,90 | ILA 473,50 | 66,80K |
| 2026-06-01 | ILA 490,80 | -0,53 % | ILA 512,00 | ILA 527,00 | ILA 489,00 | 267,47K |
| 2026-05-29 | ILA 493,40 | +2,96 % | ILA 479,20 | ILA 502,60 | ILA 478,50 | 44,59K |
| 2026-05-28 | ILA 479,20 | -2,26 % | ILA 504,00 | ILA 504,00 | ILA 468,20 | 135,08K |
| 2026-05-27 | ILA 490,30 | +2,04 % | ILA 480,50 | ILA 500,00 | ILA 470,30 | 128,37K |