NEXTAGE Therapeutics Ltd. NXTG
TASE · Israel · Gesundheitstechnologie
ILA 38,80+3,00 (+8,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 38,80 | +8,38 % | ILA 35,80 | ILA 40,00 | ILA 35,80 | 12,64K |
| 2026-09-30 | ILA 35,80 | -6,53 % | ILA 39,00 | ILA 40,40 | ILA 35,00 | 72,35K |
| 2026-09-29 | ILA 38,30 | +2,41 % | ILA 39,00 | ILA 40,10 | ILA 37,00 | 3,21K |
| 2026-09-28 | ILA 37,40 | +5,35 % | ILA 40,90 | ILA 40,90 | ILA 37,00 | 39,09K |
| 2026-09-25 | ILA 35,50 | 0,00 % | ILA 35,50 | ILA 35,50 | ILA 35,50 | 0 |
| 2026-09-24 | ILA 35,50 | -0,84 % | ILA 40,90 | ILA 40,90 | ILA 35,00 | 115,06K |
| 2026-09-23 | ILA 35,80 | -7,97 % | ILA 38,90 | ILA 38,80 | ILA 34,50 | 75,78K |
| 2026-09-22 | ILA 38,90 | 0,00 % | ILA 38,90 | ILA 38,90 | ILA 38,90 | 11,58K |
| 2026-09-21 | ILA 38,90 | 0,00 % | ILA 38,90 | ILA 38,90 | ILA 38,90 | 0 |
| 2026-09-18 | ILA 38,90 | 0,00 % | ILA 38,90 | ILA 38,90 | ILA 38,90 | 0 |
| 2026-09-17 | ILA 38,90 | -3,47 % | ILA 40,30 | ILA 40,90 | ILA 34,50 | 187,19K |
| 2026-09-16 | ILA 40,30 | 0,00 % | ILA 40,30 | ILA 40,90 | ILA 38,00 | 1,44K |
| 2026-09-15 | ILA 40,30 | -0,98 % | ILA 40,70 | ILA 40,90 | ILA 39,00 | 2,76K |
| 2026-09-14 | ILA 40,70 | -7,50 % | ILA 44,00 | ILA 45,00 | ILA 40,00 | 133,38K |
| 2026-09-11 | ILA 44,00 | 0,00 % | ILA 44,00 | ILA 44,00 | ILA 44,00 | 0 |
| 2026-09-10 | ILA 44,00 | +7,06 % | ILA 45,00 | ILA 45,00 | ILA 43,00 | 29,30K |
| 2026-09-09 | ILA 41,10 | +0,74 % | ILA 40,80 | ILA 45,00 | ILA 40,90 | 88,25K |
| 2026-09-08 | ILA 40,80 | +7,37 % | ILA 38,00 | ILA 45,00 | ILA 38,00 | 19,10K |
| 2026-09-07 | ILA 38,00 | -1,55 % | ILA 42,00 | ILA 42,00 | ILA 37,90 | 100,01K |
| 2026-09-04 | ILA 38,60 | -1,03 % | ILA 42,00 | ILA 42,00 | ILA 37,70 | 3,56K |
| 2026-09-03 | ILA 39,00 | +0,78 % | ILA 38,70 | ILA 42,00 | ILA 38,90 | 44,22K |
| 2026-09-02 | ILA 38,70 | +8,10 % | ILA 35,80 | ILA 40,00 | ILA 37,00 | 70,55K |
| 2026-09-01 | ILA 35,80 | -4,02 % | ILA 37,30 | ILA 40,00 | ILA 35,00 | 143,62K |
| 2026-08-31 | ILA 37,30 | +5,37 % | ILA 35,40 | ILA 38,90 | ILA 32,00 | 215,35K |
| 2026-08-28 | ILA 35,40 | +9,94 % | ILA 32,20 | ILA 41,80 | ILA 32,20 | 302,85K |
| 2026-08-27 | ILA 32,20 | +8,05 % | ILA 29,80 | ILA 34,90 | ILA 29,80 | 239,85K |
| 2026-08-26 | ILA 29,80 | -19,89 % | ILA 37,20 | ILA 37,20 | ILA 27,00 | 242,97K |
| 2026-08-25 | ILA 37,20 | 0,00 % | ILA 37,20 | ILA 37,20 | ILA 37,20 | 100 |
| 2026-08-24 | ILA 37,20 | -4,62 % | ILA 40,40 | ILA 40,40 | ILA 36,00 | 25,83K |
| 2026-08-21 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 39,00 | ILA 39,00 | 100 |
| 2026-08-20 | ILA 39,00 | 0,00 % | ILA 40,70 | ILA 40,70 | ILA 40,70 | 100 |
| 2026-08-19 | ILA 39,00 | 0,00 % | ILA 40,70 | ILA 40,70 | ILA 40,70 | 100 |
| 2026-08-18 | ILA 39,00 | 0,00 % | ILA 40,70 | ILA 40,70 | ILA 40,70 | 100 |
| 2026-08-17 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 39,00 | ILA 39,00 | 100 |
| 2026-08-14 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 39,00 | ILA 39,00 | 100 |
| 2026-08-13 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 39,00 | ILA 39,00 | 50 |
| 2026-08-12 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 39,00 | ILA 39,00 | 2,10K |
| 2026-08-11 | ILA 39,00 | 0,00 % | ILA 40,90 | ILA 40,90 | ILA 40,90 | 100 |
| 2026-08-10 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 40,90 | ILA 39,00 | 25,84K |
| 2026-08-07 | ILA 39,00 | 0,00 % | ILA 39,00 | ILA 41,00 | ILA 38,80 | 52,55K |
| 2026-08-06 | ILA 39,00 | 0,00 % | ILA 40,20 | ILA 40,20 | ILA 40,20 | 201 |
| 2026-08-05 | ILA 39,00 | 0,00 % | ILA 40,30 | ILA 40,30 | ILA 40,30 | 125 |
| 2026-08-04 | ILA 39,00 | -4,65 % | ILA 42,00 | ILA 42,00 | ILA 37,00 | 145,22K |
| 2026-08-03 | ILA 40,90 | +7,07 % | ILA 39,60 | ILA 42,70 | ILA 39,60 | 81,30K |
| 2026-07-31 | ILA 38,20 | +3,24 % | ILA 37,00 | ILA 39,00 | ILA 37,00 | 18,67K |
| 2026-07-30 | ILA 37,00 | +0,27 % | ILA 39,50 | ILA 39,50 | ILA 39,50 | 100 |
| 2026-07-29 | ILA 36,90 | -4,65 % | ILA 39,70 | ILA 39,70 | ILA 36,00 | 13,60K |
| 2026-07-28 | ILA 38,70 | +2,93 % | ILA 39,90 | ILA 39,90 | ILA 37,00 | 76,23K |
| 2026-07-27 | ILA 37,60 | -4,33 % | ILA 40,00 | ILA 40,00 | ILA 37,00 | 171,94K |
| 2026-07-24 | ILA 39,30 | +0,77 % | ILA 39,00 | ILA 42,80 | ILA 38,60 | 35,40K |
| 2026-07-22 | ILA 39,00 | -8,24 % | ILA 42,50 | ILA 42,50 | ILA 38,20 | 88,69K |
| 2026-07-21 | ILA 42,50 | 0,00 % | ILA 44,00 | ILA 44,00 | ILA 44,00 | 50 |
| 2026-07-20 | ILA 42,50 | 0,00 % | ILA 43,00 | ILA 43,00 | ILA 43,00 | 200 |
| 2026-07-17 | ILA 42,50 | +5,46 % | ILA 45,00 | ILA 45,00 | ILA 41,50 | 145,18K |
| 2026-07-16 | ILA 40,30 | +0,25 % | ILA 44,90 | ILA 44,90 | ILA 38,00 | 45,01K |
| 2026-07-15 | ILA 40,20 | +6,63 % | ILA 37,70 | ILA 42,80 | ILA 37,70 | 4,46K |
| 2026-07-14 | ILA 37,70 | -8,05 % | ILA 41,00 | ILA 36,90 | ILA 36,90 | 3,64K |
| 2026-07-13 | ILA 41,00 | +3,80 % | ILA 45,50 | ILA 45,50 | ILA 40,00 | 12,40K |
| 2026-07-10 | ILA 39,50 | 0,00 % | ILA 40,30 | ILA 40,30 | ILA 40,30 | 100 |
| 2026-07-09 | ILA 39,50 | -1,00 % | ILA 39,80 | ILA 39,80 | ILA 38,50 | 3,83K |
| 2026-07-08 | ILA 39,90 | -8,06 % | ILA 44,00 | ILA 44,00 | ILA 39,80 | 19,05K |
| 2026-07-07 | ILA 43,40 | 0,00 % | ILA 43,40 | ILA 43,40 | ILA 43,40 | 0 |
| 2026-07-06 | ILA 43,40 | +7,43 % | ILA 40,40 | ILA 45,00 | ILA 40,40 | 4,98K |
| 2026-07-03 | ILA 40,40 | 0,00 % | ILA 40,40 | ILA 40,50 | ILA 40,40 | 6,52K |
| 2026-07-02 | ILA 40,40 | -8,60 % | ILA 44,20 | ILA 41,40 | ILA 40,00 | 46,54K |
| 2026-07-01 | ILA 44,20 | +0,45 % | ILA 49,40 | ILA 49,40 | ILA 41,80 | 15,64K |
| 2026-06-30 | ILA 44,00 | +0,92 % | ILA 43,70 | ILA 50,30 | ILA 43,00 | 50,33K |
| 2026-06-29 | ILA 43,60 | 0,00 % | ILA 43,60 | ILA 43,60 | ILA 43,60 | 0 |
| 2026-06-26 | ILA 43,60 | 0,00 % | ILA 43,60 | ILA 43,60 | ILA 43,60 | 0 |
| 2026-06-25 | ILA 43,60 | +1,87 % | ILA 42,80 | ILA 46,00 | ILA 46,00 | 1,10K |
| 2026-06-24 | ILA 42,80 | -14,40 % | ILA 50,00 | ILA 50,00 | ILA 41,10 | 158,64K |
| 2026-06-23 | ILA 50,00 | -2,34 % | ILA 51,20 | ILA 50,00 | ILA 49,90 | 23,82K |
| 2026-06-22 | ILA 51,20 | +6,89 % | ILA 47,90 | ILA 51,90 | ILA 47,90 | 37,20K |
| 2026-06-19 | ILA 47,90 | +19,15 % | ILA 40,20 | ILA 48,00 | ILA 47,90 | 28,29K |
| 2026-06-18 | ILA 40,20 | -6,51 % | ILA 43,00 | ILA 42,00 | ILA 40,00 | 13,90K |
| 2026-06-17 | ILA 43,00 | -14,51 % | ILA 50,30 | ILA 46,20 | ILA 40,10 | 107,11K |
| 2026-06-16 | ILA 50,30 | -15,75 % | ILA 59,70 | ILA 55,00 | ILA 47,00 | 131,56K |
| 2026-06-15 | ILA 59,70 | +1,19 % | ILA 59,70 | ILA 60,00 | ILA 59,00 | 33,67K |
| 2026-06-12 | ILA 59,00 | +15,91 % | ILA 54,00 | ILA 59,90 | ILA 53,80 | 226,12K |
| 2026-06-11 | ILA 50,90 | +8,53 % | ILA 46,90 | ILA 54,00 | ILA 46,90 | 33,37K |
| 2026-06-10 | ILA 46,90 | +8,56 % | ILA 48,00 | ILA 48,20 | ILA 43,90 | 14,90K |
| 2026-06-09 | ILA 43,20 | +0,93 % | ILA 40,20 | ILA 45,00 | ILA 40,20 | 136,49K |
| 2026-06-08 | ILA 42,80 | +6,20 % | ILA 44,00 | ILA 48,40 | ILA 40,30 | 192,43K |
| 2026-06-05 | ILA 40,30 | +1,26 % | ILA 43,80 | ILA 43,80 | ILA 43,80 | 500 |
| 2026-06-04 | ILA 39,80 | +0,76 % | ILA 39,50 | ILA 42,00 | ILA 38,50 | 88,65K |
| 2026-06-03 | ILA 39,50 | -8,99 % | ILA 41,10 | ILA 43,20 | ILA 37,90 | 87,01K |
| 2026-06-02 | ILA 43,40 | +6,90 % | ILA 47,90 | ILA 47,90 | ILA 42,00 | 87,89K |
| 2026-06-01 | ILA 40,60 | -10,18 % | ILA 44,00 | ILA 44,00 | ILA 40,00 | 40,85K |
| 2026-05-29 | ILA 45,20 | 0,00 % | ILA 45,20 | ILA 45,20 | ILA 45,20 | 0 |
| 2026-05-28 | ILA 45,20 | -8,69 % | ILA 49,50 | ILA 54,10 | ILA 41,00 | 263,12K |