Seach Medical Group Ltd. SEMG
TASE · Israel · Gesundheitstechnologie
ILA 281,50+4,60 (+1,66 %)
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 276,90 | -0,40 % | ILA 278,00 | ILA 278,00 | ILA 270,00 | 3,94K |
| 2026-09-29 | ILA 278,00 | +4,04 % | ILA 267,20 | ILA 278,90 | ILA 269,80 | 2,11K |
| 2026-09-28 | ILA 267,20 | +2,06 % | ILA 261,80 | ILA 269,20 | ILA 257,20 | 5,60K |
| 2026-09-25 | ILA 261,80 | 0,00 % | ILA 261,80 | ILA 261,80 | ILA 261,80 | 0 |
| 2026-09-24 | ILA 261,80 | -0,80 % | ILA 263,90 | ILA 270,00 | ILA 256,00 | 2,88K |
| 2026-09-23 | ILA 263,90 | +2,80 % | ILA 256,70 | ILA 268,10 | ILA 255,30 | 1,94K |
| 2026-09-22 | ILA 256,70 | -4,93 % | ILA 270,00 | ILA 269,60 | ILA 250,00 | 11,30K |
| 2026-09-21 | ILA 270,00 | 0,00 % | ILA 270,00 | ILA 270,00 | ILA 270,00 | 0 |
| 2026-09-18 | ILA 270,00 | 0,00 % | ILA 270,00 | ILA 270,00 | ILA 270,00 | 0 |
| 2026-09-17 | ILA 270,00 | -0,70 % | ILA 271,90 | ILA 270,00 | ILA 270,00 | 900 |
| 2026-09-16 | ILA 271,90 | +0,48 % | ILA 270,60 | ILA 278,90 | ILA 270,00 | 4,61K |
| 2026-09-15 | ILA 270,60 | +3,44 % | ILA 261,60 | ILA 273,90 | ILA 270,00 | 1,53K |
| 2026-09-14 | ILA 261,60 | +0,08 % | ILA 261,40 | ILA 269,80 | ILA 250,10 | 749 |
| 2026-09-11 | ILA 261,40 | 0,00 % | ILA 261,40 | ILA 261,40 | ILA 261,40 | 0 |
| 2026-09-10 | ILA 261,40 | +0,15 % | ILA 260,00 | ILA 269,80 | ILA 260,00 | 24,15K |
| 2026-09-09 | ILA 261,00 | -1,14 % | ILA 264,00 | ILA 264,00 | ILA 261,00 | 14,19K |
| 2026-09-08 | ILA 264,00 | -3,23 % | ILA 272,80 | ILA 265,20 | ILA 263,30 | 20,99K |
| 2026-09-07 | ILA 272,80 | +2,79 % | ILA 265,40 | ILA 275,30 | ILA 264,50 | 3,52K |
| 2026-09-04 | ILA 265,40 | -2,86 % | ILA 273,20 | ILA 273,20 | ILA 264,00 | 7,63K |
| 2026-09-03 | ILA 273,20 | -0,65 % | ILA 275,00 | ILA 275,00 | ILA 270,70 | 10,13K |
| 2026-09-02 | ILA 275,00 | -0,07 % | ILA 275,20 | ILA 275,10 | ILA 274,90 | 3,65K |
| 2026-09-01 | ILA 275,20 | -0,04 % | ILA 275,30 | ILA 275,30 | ILA 265,10 | 7,50K |
| 2026-08-31 | ILA 275,30 | -2,79 % | ILA 283,20 | ILA 278,90 | ILA 271,40 | 11,57K |
| 2026-08-28 | ILA 283,20 | +1,07 % | ILA 283,30 | ILA 283,30 | ILA 274,80 | 5,41K |
| 2026-08-27 | ILA 280,20 | +2,34 % | ILA 273,80 | ILA 283,90 | ILA 279,80 | 3,21K |
| 2026-08-26 | ILA 273,80 | -0,65 % | ILA 275,60 | ILA 274,70 | ILA 272,00 | 22,16K |
| 2026-08-25 | ILA 275,60 | +1,70 % | ILA 271,00 | ILA 278,60 | ILA 271,00 | 52,65K |
| 2026-08-24 | ILA 271,00 | -2,90 % | ILA 279,10 | ILA 280,00 | ILA 268,00 | 4,87K |
| 2026-08-21 | ILA 279,10 | +0,69 % | ILA 277,20 | ILA 280,00 | ILA 280,00 | 503 |
| 2026-08-20 | ILA 277,20 | 0,00 % | ILA 277,20 | ILA 277,20 | ILA 277,20 | 7 |
| 2026-08-19 | ILA 277,20 | -0,07 % | ILA 277,40 | ILA 263,50 | ILA 263,50 | 11 |
| 2026-08-18 | ILA 277,40 | +0,54 % | ILA 275,90 | ILA 283,90 | ILA 268,00 | 2,14K |
| 2026-08-17 | ILA 275,90 | -0,04 % | ILA 276,00 | ILA 284,90 | ILA 265,10 | 9,06K |
| 2026-08-14 | ILA 276,00 | 0,00 % | ILA 276,00 | ILA 276,00 | ILA 276,00 | 3,28K |
| 2026-08-13 | ILA 276,00 | +5,67 % | ILA 261,20 | ILA 289,50 | ILA 276,00 | 20,69K |
| 2026-08-12 | ILA 261,20 | -3,01 % | ILA 269,30 | ILA 269,30 | ILA 260,00 | 25,07K |
| 2026-08-11 | ILA 269,30 | -0,07 % | ILA 269,50 | ILA 269,50 | ILA 269,00 | 15,97K |
| 2026-08-10 | ILA 269,50 | +0,75 % | ILA 267,50 | ILA 277,90 | ILA 267,50 | 488 |
| 2026-08-07 | ILA 267,50 | +2,85 % | ILA 260,10 | ILA 268,00 | ILA 260,10 | 1,08K |
| 2026-08-06 | ILA 260,10 | -4,06 % | ILA 271,10 | ILA 260,10 | ILA 260,10 | 1,53K |
| 2026-08-05 | ILA 271,10 | -0,37 % | ILA 272,10 | ILA 286,90 | ILA 265,80 | 4,90K |
| 2026-08-04 | ILA 272,10 | -0,95 % | ILA 274,70 | ILA 289,00 | ILA 265,80 | 23,73K |
| 2026-08-03 | ILA 274,70 | +0,26 % | ILA 274,00 | ILA 276,00 | ILA 266,00 | 302 |
| 2026-07-31 | ILA 274,00 | +1,00 % | ILA 271,30 | ILA 274,00 | ILA 274,00 | 4,05K |
| 2026-07-30 | ILA 271,30 | 0,00 % | ILA 271,30 | ILA 271,30 | ILA 271,30 | 17 |
| 2026-07-29 | ILA 271,30 | -0,18 % | ILA 271,80 | ILA 274,00 | ILA 262,00 | 2,61K |
| 2026-07-28 | ILA 271,80 | +0,82 % | ILA 271,80 | ILA 274,00 | ILA 260,70 | 10,74K |
| 2026-07-27 | ILA 269,60 | +0,07 % | ILA 269,40 | ILA 273,50 | ILA 260,00 | 2,40K |
| 2026-07-24 | ILA 269,40 | 0,00 % | ILA 269,40 | ILA 269,40 | ILA 269,40 | 1,03K |
| 2026-07-22 | ILA 269,40 | +0,52 % | ILA 268,00 | ILA 274,00 | ILA 269,00 | 11,59K |
| 2026-07-21 | ILA 268,00 | +0,04 % | ILA 267,90 | ILA 268,00 | ILA 259,00 | 3,02K |
| 2026-07-20 | ILA 267,90 | -0,04 % | ILA 268,00 | ILA 268,00 | ILA 251,00 | 1,10K |
| 2026-07-17 | ILA 268,00 | -0,26 % | ILA 268,70 | ILA 268,20 | ILA 268,00 | 13,40K |
| 2026-07-16 | ILA 268,70 | +0,64 % | ILA 267,00 | ILA 272,50 | ILA 267,90 | 15,70K |
| 2026-07-15 | ILA 267,00 | +1,79 % | ILA 262,30 | ILA 267,90 | ILA 263,00 | 1,05K |
| 2026-07-14 | ILA 262,30 | +0,92 % | ILA 260,00 | ILA 264,00 | ILA 260,00 | 22,10K |
| 2026-07-13 | ILA 259,90 | +0,43 % | ILA 258,80 | ILA 264,00 | ILA 258,80 | 7,35K |
| 2026-07-10 | ILA 258,80 | -0,12 % | ILA 259,10 | ILA 245,20 | ILA 245,20 | 19 |
| 2026-07-09 | ILA 259,10 | +0,19 % | ILA 258,60 | ILA 259,50 | ILA 259,50 | 424 |
| 2026-07-08 | ILA 258,60 | +1,37 % | ILA 255,10 | ILA 259,90 | ILA 258,80 | 704 |
| 2026-07-07 | ILA 255,10 | +1,07 % | ILA 252,40 | ILA 266,00 | ILA 249,00 | 6,88K |
| 2026-07-06 | ILA 252,40 | -1,33 % | ILA 255,80 | ILA 255,80 | ILA 247,00 | 821 |
| 2026-07-03 | ILA 255,80 | +3,52 % | ILA 247,10 | ILA 259,90 | ILA 247,00 | 703 |
| 2026-07-02 | ILA 247,10 | +0,12 % | ILA 246,80 | ILA 247,40 | ILA 247,00 | 6,93K |
| 2026-07-01 | ILA 246,80 | -0,44 % | ILA 247,90 | ILA 249,90 | ILA 243,10 | 1,97K |
| 2026-06-30 | ILA 247,90 | +1,14 % | ILA 245,10 | ILA 261,30 | ILA 241,00 | 7,69K |
| 2026-06-29 | ILA 245,10 | -1,65 % | ILA 248,40 | ILA 247,80 | ILA 244,00 | 6,65K |
| 2026-06-26 | ILA 249,20 | 0,00 % | ILA 249,20 | ILA 249,20 | ILA 249,20 | 0 |
| 2026-06-25 | ILA 249,20 | +2,30 % | ILA 243,60 | ILA 260,00 | ILA 243,60 | 327 |
| 2026-06-24 | ILA 243,60 | -2,75 % | ILA 250,50 | ILA 257,10 | ILA 230,00 | 30,42K |
| 2026-06-23 | ILA 250,50 | +0,97 % | ILA 248,10 | ILA 252,10 | ILA 230,00 | 10,48K |
| 2026-06-22 | ILA 248,10 | -0,96 % | ILA 250,50 | ILA 259,30 | ILA 230,10 | 6,91K |
| 2026-06-19 | ILA 250,50 | -1,65 % | ILA 254,70 | ILA 267,90 | ILA 240,00 | 17,37K |
| 2026-06-18 | ILA 254,70 | -0,86 % | ILA 256,90 | ILA 267,00 | ILA 252,00 | 3,07K |
| 2026-06-17 | ILA 256,90 | -1,87 % | ILA 261,80 | ILA 268,90 | ILA 252,00 | 5,24K |
| 2026-06-16 | ILA 261,80 | +0,15 % | ILA 261,40 | ILA 269,90 | ILA 250,00 | 1,85K |
| 2026-06-15 | ILA 261,40 | +6,74 % | ILA 244,90 | ILA 277,70 | ILA 243,00 | 21,34K |
| 2026-06-12 | ILA 244,90 | +2,04 % | ILA 240,00 | ILA 249,50 | ILA 242,60 | 445 |
| 2026-06-11 | ILA 240,00 | +1,61 % | ILA 236,20 | ILA 249,10 | ILA 236,20 | 54,75K |
| 2026-06-10 | ILA 236,20 | +4,61 % | ILA 225,80 | ILA 248,60 | ILA 225,90 | 2,24K |
| 2026-06-09 | ILA 225,80 | +2,50 % | ILA 220,30 | ILA 233,30 | ILA 225,00 | 4,42K |
| 2026-06-08 | ILA 220,30 | -5,85 % | ILA 234,00 | ILA 235,00 | ILA 218,00 | 23,46K |
| 2026-06-05 | ILA 234,00 | +6,36 % | ILA 220,00 | ILA 234,40 | ILA 234,00 | 4,01K |
| 2026-06-04 | ILA 220,00 | -0,05 % | ILA 220,10 | ILA 220,10 | ILA 218,00 | 41,64K |
| 2026-06-03 | ILA 220,10 | -6,14 % | ILA 234,50 | ILA 246,00 | ILA 217,10 | 27,14K |
| 2026-06-02 | ILA 234,50 | -5,25 % | ILA 247,50 | ILA 247,50 | ILA 214,70 | 26,72K |
| 2026-06-01 | ILA 247,50 | -3,32 % | ILA 256,00 | ILA 256,00 | ILA 241,80 | 45,50K |
| 2026-05-29 | ILA 256,00 | -0,97 % | ILA 258,50 | ILA 266,40 | ILA 256,00 | 69,35K |
| 2026-05-28 | ILA 258,50 | +0,70 % | ILA 256,00 | ILA 266,40 | ILA 256,00 | 5,24K |
| 2026-05-27 | ILA 256,70 | +1,42 % | ILA 253,10 | ILA 257,00 | ILA 250,00 | 8,08K |