Psyrex CNS Bio-Tech Ltd. PSRX
TASE · Israel · Gesundheitstechnologie
ILA 70,00+0,40 (+0,57 %)
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 69,60 | -1,42 % | ILA 70,60 | ILA 70,90 | ILA 69,30 | 5,28K |
| 2026-09-29 | ILA 70,60 | -1,81 % | ILA 71,90 | ILA 70,70 | ILA 70,60 | 5,72K |
| 2026-09-28 | ILA 71,90 | 0,00 % | ILA 72,00 | ILA 72,00 | ILA 65,00 | 1,35K |
| 2026-09-25 | ILA 71,90 | 0,00 % | ILA 71,90 | ILA 71,90 | ILA 71,90 | 0 |
| 2026-09-24 | ILA 71,90 | +3,75 % | ILA 69,30 | ILA 77,30 | ILA 69,20 | 8,98K |
| 2026-09-23 | ILA 69,30 | -3,08 % | ILA 71,50 | ILA 73,50 | ILA 65,70 | 47,72K |
| 2026-09-22 | ILA 71,50 | -0,14 % | ILA 71,60 | ILA 71,60 | ILA 71,40 | 11,68K |
| 2026-09-21 | ILA 71,60 | 0,00 % | ILA 71,60 | ILA 71,60 | ILA 71,60 | 0 |
| 2026-09-18 | ILA 71,60 | 0,00 % | ILA 71,60 | ILA 71,60 | ILA 71,60 | 0 |
| 2026-09-17 | ILA 71,60 | -3,63 % | ILA 74,30 | ILA 75,00 | ILA 71,40 | 7,70K |
| 2026-09-16 | ILA 74,30 | -3,00 % | ILA 72,00 | ILA 76,70 | ILA 72,00 | 5,06K |
| 2026-09-15 | ILA 76,60 | +1,59 % | ILA 75,40 | ILA 77,00 | ILA 77,00 | 2,00K |
| 2026-09-14 | ILA 75,40 | +0,27 % | ILA 77,50 | ILA 77,50 | ILA 77,50 | 220 |
| 2026-09-11 | ILA 75,20 | 0,00 % | ILA 75,20 | ILA 75,20 | ILA 75,20 | 0 |
| 2026-09-10 | ILA 75,20 | 0,00 % | ILA 75,20 | ILA 75,20 | ILA 75,20 | 0 |
| 2026-09-09 | ILA 75,20 | +3,01 % | ILA 73,00 | ILA 75,30 | ILA 75,00 | 6,50K |
| 2026-09-08 | ILA 73,00 | -1,22 % | ILA 76,70 | ILA 76,70 | ILA 72,00 | 3,56K |
| 2026-09-07 | ILA 73,90 | -3,27 % | ILA 76,40 | ILA 76,40 | ILA 72,00 | 3,40K |
| 2026-09-04 | ILA 76,40 | 0,00 % | ILA 76,40 | ILA 76,40 | ILA 76,40 | 0 |
| 2026-09-03 | ILA 76,40 | 0,00 % | ILA 76,40 | ILA 76,70 | ILA 76,00 | 2,07K |
| 2026-09-02 | ILA 76,40 | 0,00 % | ILA 76,40 | ILA 76,30 | ILA 76,30 | 100 |
| 2026-09-01 | ILA 76,40 | +0,13 % | ILA 76,30 | ILA 76,40 | ILA 71,60 | 4,21K |
| 2026-08-31 | ILA 76,30 | +0,26 % | ILA 76,10 | ILA 76,50 | ILA 76,30 | 2,78K |
| 2026-08-28 | ILA 76,10 | 0,00 % | ILA 76,10 | ILA 76,10 | ILA 76,10 | 0 |
| 2026-08-27 | ILA 76,10 | -0,13 % | ILA 76,20 | ILA 71,50 | ILA 71,50 | 52 |
| 2026-08-26 | ILA 76,20 | 0,00 % | ILA 76,20 | ILA 76,20 | ILA 76,20 | 0 |
| 2026-08-25 | ILA 76,20 | -0,26 % | ILA 70,00 | ILA 76,20 | ILA 70,00 | 1,14K |
| 2026-08-24 | ILA 76,40 | -0,39 % | ILA 76,70 | ILA 76,60 | ILA 76,20 | 2,41K |
| 2026-08-21 | ILA 76,70 | +0,92 % | ILA 76,70 | ILA 76,70 | ILA 76,70 | 2,40K |
| 2026-08-20 | ILA 76,00 | +0,40 % | ILA 76,70 | ILA 76,70 | ILA 76,70 | 640 |
| 2026-08-19 | ILA 75,70 | +1,47 % | ILA 76,70 | ILA 76,70 | ILA 76,50 | 1,41K |
| 2026-08-18 | ILA 74,60 | +4,04 % | ILA 76,70 | ILA 76,70 | ILA 74,20 | 3,90K |
| 2026-08-17 | ILA 71,70 | -2,85 % | ILA 76,70 | ILA 76,70 | ILA 70,80 | 2,67K |
| 2026-08-14 | ILA 73,80 | -3,78 % | ILA 76,70 | ILA 75,00 | ILA 73,70 | 3,53K |
| 2026-08-13 | ILA 76,70 | -0,13 % | ILA 76,80 | ILA 76,80 | ILA 70,20 | 2,62K |
| 2026-08-12 | ILA 76,80 | +6,37 % | ILA 76,90 | ILA 76,90 | ILA 76,80 | 3,20K |
| 2026-08-11 | ILA 72,20 | -2,83 % | ILA 74,30 | ILA 74,30 | ILA 71,00 | 11,24K |
| 2026-08-10 | ILA 74,30 | -2,49 % | ILA 76,20 | ILA 75,00 | ILA 73,20 | 9,90K |
| 2026-08-07 | ILA 76,20 | +5,98 % | ILA 77,00 | ILA 77,00 | ILA 70,20 | 3,33K |
| 2026-08-06 | ILA 71,90 | -2,04 % | ILA 73,40 | ILA 74,00 | ILA 70,70 | 5,50K |
| 2026-08-05 | ILA 73,40 | +3,09 % | ILA 73,00 | ILA 73,60 | ILA 73,00 | 4,50K |
| 2026-08-04 | ILA 71,20 | -9,99 % | ILA 81,00 | ILA 81,00 | ILA 70,00 | 64,35K |
| 2026-08-03 | ILA 79,10 | -2,10 % | ILA 80,00 | ILA 80,00 | ILA 77,70 | 1,59K |
| 2026-07-31 | ILA 80,80 | +0,12 % | ILA 83,40 | ILA 83,40 | ILA 79,40 | 133 |
| 2026-07-30 | ILA 80,70 | +0,12 % | ILA 83,40 | ILA 83,40 | ILA 83,40 | 102 |
| 2026-07-29 | ILA 80,60 | +3,07 % | ILA 83,50 | ILA 83,50 | ILA 80,70 | 1,74K |
| 2026-07-28 | ILA 78,20 | -2,98 % | ILA 80,60 | ILA 80,00 | ILA 77,00 | 14,99K |
| 2026-07-27 | ILA 80,60 | -3,36 % | ILA 81,00 | ILA 83,50 | ILA 78,10 | 18,55K |
| 2026-07-24 | ILA 83,40 | -4,14 % | ILA 88,00 | ILA 88,00 | ILA 82,00 | 6,39K |
| 2026-07-22 | ILA 87,00 | -0,23 % | ILA 91,90 | ILA 91,90 | ILA 83,60 | 10,47K |
| 2026-07-21 | ILA 87,20 | +4,31 % | ILA 83,60 | ILA 93,50 | ILA 83,60 | 4,50K |
| 2026-07-20 | ILA 83,60 | -3,91 % | ILA 83,00 | ILA 85,00 | ILA 83,00 | 9,36K |
| 2026-07-17 | ILA 87,00 | 0,00 % | ILA 87,00 | ILA 87,00 | ILA 87,00 | 0 |
| 2026-07-16 | ILA 87,00 | 0,00 % | ILA 87,00 | ILA 87,00 | ILA 87,00 | 0 |
| 2026-07-15 | ILA 87,00 | -0,23 % | ILA 87,20 | ILA 87,20 | ILA 87,00 | 10,67K |
| 2026-07-14 | ILA 87,20 | 0,00 % | ILA 87,20 | ILA 87,20 | ILA 87,20 | 0 |
| 2026-07-13 | ILA 87,20 | +5,83 % | ILA 82,40 | ILA 88,40 | ILA 80,10 | 12,08K |
| 2026-07-10 | ILA 82,40 | -3,74 % | ILA 85,60 | ILA 82,40 | ILA 82,40 | 3,00K |
| 2026-07-09 | ILA 85,60 | 0,00 % | ILA 81,00 | ILA 87,40 | ILA 81,00 | 2,54K |
| 2026-07-08 | ILA 85,60 | +1,54 % | ILA 84,30 | ILA 87,00 | ILA 84,30 | 9,12K |
| 2026-07-07 | ILA 84,30 | -1,86 % | ILA 98,40 | ILA 98,40 | ILA 83,00 | 48,43K |
| 2026-07-06 | ILA 85,90 | -1,60 % | ILA 99,00 | ILA 99,00 | ILA 83,00 | 35,90K |
| 2026-07-03 | ILA 87,30 | -3,22 % | ILA 88,00 | ILA 88,00 | ILA 86,70 | 8,30K |
| 2026-07-02 | ILA 90,20 | +1,01 % | ILA 90,00 | ILA 95,10 | ILA 90,00 | 59,23K |
| 2026-07-01 | ILA 89,30 | -0,78 % | ILA 90,00 | ILA 90,00 | ILA 89,20 | 26,83K |
| 2026-06-30 | ILA 90,00 | -0,77 % | ILA 90,70 | ILA 90,00 | ILA 90,00 | 8,00K |
| 2026-06-29 | ILA 90,70 | +1,68 % | ILA 103,00 | ILA 103,00 | ILA 89,30 | 26,65K |
| 2026-06-26 | ILA 89,20 | 0,00 % | ILA 89,20 | ILA 89,20 | ILA 89,20 | 0 |
| 2026-06-25 | ILA 89,20 | +1,02 % | ILA 88,00 | ILA 92,00 | ILA 88,00 | 7,42K |
| 2026-06-24 | ILA 88,30 | -2,11 % | ILA 88,00 | ILA 91,90 | ILA 88,00 | 7,48K |
| 2026-06-23 | ILA 90,20 | -5,35 % | ILA 98,00 | ILA 98,00 | ILA 90,00 | 9,25K |
| 2026-06-22 | ILA 95,30 | -2,56 % | ILA 101,00 | ILA 101,00 | ILA 94,40 | 10,44K |
| 2026-06-19 | ILA 97,80 | -3,55 % | ILA 100,00 | ILA 100,00 | ILA 97,80 | 2,50K |
| 2026-06-18 | ILA 101,40 | +0,10 % | ILA 102,90 | ILA 102,90 | ILA 100,00 | 24,78K |
| 2026-06-17 | ILA 101,30 | -2,31 % | ILA 103,70 | ILA 102,90 | ILA 99,70 | 1,58K |
| 2026-06-16 | ILA 103,70 | +1,67 % | ILA 105,00 | ILA 105,00 | ILA 103,50 | 5,00K |
| 2026-06-15 | ILA 102,00 | +0,99 % | ILA 104,90 | ILA 104,90 | ILA 104,90 | 500 |
| 2026-06-12 | ILA 101,00 | -3,16 % | ILA 104,30 | ILA 104,90 | ILA 100,20 | 2,90K |
| 2026-06-11 | ILA 104,30 | +0,19 % | ILA 104,10 | ILA 104,90 | ILA 104,90 | 406 |
| 2026-06-10 | ILA 104,10 | -0,86 % | ILA 105,00 | ILA 101,20 | ILA 101,20 | 500 |
| 2026-06-09 | ILA 105,00 | 0,00 % | ILA 105,00 | ILA 105,00 | ILA 105,00 | 186 |
| 2026-06-08 | ILA 105,00 | 0,00 % | ILA 105,00 | ILA 105,00 | ILA 105,00 | 2,55K |
| 2026-06-05 | ILA 105,00 | +6,82 % | ILA 101,90 | ILA 105,70 | ILA 101,90 | 7,73K |
| 2026-06-04 | ILA 98,30 | +2,08 % | ILA 96,30 | ILA 108,00 | ILA 91,60 | 25,24K |
| 2026-06-03 | ILA 96,30 | +2,67 % | ILA 96,30 | ILA 96,30 | ILA 96,30 | 15,56K |
| 2026-06-02 | ILA 93,80 | -6,85 % | ILA 101,80 | ILA 101,80 | ILA 88,00 | 18,82K |
| 2026-06-01 | ILA 100,70 | +0,40 % | ILA 106,10 | ILA 106,10 | ILA 102,00 | 504 |
| 2026-05-29 | ILA 100,30 | +0,70 % | ILA 99,60 | ILA 102,50 | ILA 99,50 | 400 |
| 2026-05-28 | ILA 99,60 | -3,58 % | ILA 103,30 | ILA 104,00 | ILA 99,30 | 12,40K |
| 2026-05-27 | ILA 103,30 | +0,98 % | ILA 102,30 | ILA 106,30 | ILA 106,30 | 400 |