Together Pharma Ltd. TGTR
TASE · Israel · Gesundheitstechnologie
ILA 207,60+2,90 (+1,42 %)
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 204,70 | -3,49 % | ILA 204,50 | ILA 215,00 | ILA 204,40 | 10,62K |
| 2026-09-29 | ILA 212,10 | +2,96 % | ILA 206,00 | ILA 212,90 | ILA 206,00 | 23,29K |
| 2026-09-28 | ILA 206,00 | +0,29 % | ILA 205,40 | ILA 212,30 | ILA 205,40 | 230 |
| 2026-09-25 | ILA 205,40 | 0,00 % | ILA 205,40 | ILA 205,40 | ILA 205,40 | 0 |
| 2026-09-24 | ILA 205,40 | -0,39 % | ILA 206,20 | ILA 213,60 | ILA 200,10 | 5,89K |
| 2026-09-23 | ILA 206,20 | 0,00 % | ILA 206,20 | ILA 206,20 | ILA 206,20 | 1,00K |
| 2026-09-22 | ILA 206,20 | -3,55 % | ILA 213,80 | ILA 216,00 | ILA 198,00 | 12,24K |
| 2026-09-21 | ILA 213,80 | 0,00 % | ILA 213,80 | ILA 213,80 | ILA 213,80 | 0 |
| 2026-09-18 | ILA 213,80 | 0,00 % | ILA 213,80 | ILA 213,80 | ILA 213,80 | 0 |
| 2026-09-17 | ILA 213,80 | -0,79 % | ILA 215,50 | ILA 218,90 | ILA 208,20 | 5,65K |
| 2026-09-16 | ILA 215,50 | +1,36 % | ILA 220,00 | ILA 220,00 | ILA 215,00 | 4,72K |
| 2026-09-15 | ILA 212,60 | 0,00 % | ILA 212,60 | ILA 212,60 | ILA 212,60 | 0 |
| 2026-09-14 | ILA 212,60 | +0,24 % | ILA 212,10 | ILA 213,20 | ILA 207,00 | 19,40K |
| 2026-09-11 | ILA 212,10 | 0,00 % | ILA 212,10 | ILA 212,10 | ILA 212,10 | 0 |
| 2026-09-10 | ILA 212,10 | 0,00 % | ILA 204,00 | ILA 212,10 | ILA 204,00 | 231 |
| 2026-09-09 | ILA 212,10 | 0,00 % | ILA 212,10 | ILA 212,10 | ILA 212,10 | 0 |
| 2026-09-08 | ILA 212,10 | +4,79 % | ILA 202,40 | ILA 215,40 | ILA 207,70 | 6,67K |
| 2026-09-07 | ILA 202,40 | -1,27 % | ILA 200,10 | ILA 219,00 | ILA 200,00 | 20,96K |
| 2026-09-04 | ILA 205,00 | 0,00 % | ILA 205,00 | ILA 205,00 | ILA 205,00 | 0 |
| 2026-09-03 | ILA 205,00 | -0,82 % | ILA 206,70 | ILA 210,00 | ILA 200,00 | 43,10K |
| 2026-09-02 | ILA 206,70 | -0,34 % | ILA 207,40 | ILA 208,00 | ILA 206,00 | 4,10K |
| 2026-09-01 | ILA 207,40 | -4,51 % | ILA 210,00 | ILA 215,00 | ILA 202,50 | 42,28K |
| 2026-08-31 | ILA 217,20 | -2,56 % | ILA 222,90 | ILA 228,00 | ILA 210,00 | 23,69K |
| 2026-08-28 | ILA 222,90 | 0,00 % | ILA 222,90 | ILA 222,80 | ILA 220,00 | 217 |
| 2026-08-27 | ILA 222,90 | +0,04 % | ILA 222,80 | ILA 223,20 | ILA 223,20 | 220 |
| 2026-08-26 | ILA 222,80 | +0,95 % | ILA 220,70 | ILA 228,00 | ILA 221,80 | 1,27K |
| 2026-08-25 | ILA 220,70 | -3,62 % | ILA 229,00 | ILA 230,00 | ILA 210,00 | 14,18K |
| 2026-08-24 | ILA 229,00 | +2,46 % | ILA 223,50 | ILA 229,00 | ILA 229,00 | 2,02K |
| 2026-08-21 | ILA 223,50 | +0,77 % | ILA 221,80 | ILA 229,00 | ILA 222,80 | 1,81K |
| 2026-08-20 | ILA 221,80 | +0,32 % | ILA 222,20 | ILA 224,00 | ILA 221,00 | 4,98K |
| 2026-08-19 | ILA 221,10 | -3,58 % | ILA 229,30 | ILA 221,20 | ILA 221,10 | 4,79K |
| 2026-08-18 | ILA 229,30 | 0,00 % | ILA 229,30 | ILA 229,30 | ILA 229,30 | 0 |
| 2026-08-17 | ILA 229,30 | 0,00 % | ILA 229,30 | ILA 229,30 | ILA 229,30 | 0 |
| 2026-08-14 | ILA 229,30 | 0,00 % | ILA 229,30 | ILA 229,30 | ILA 229,30 | 0 |
| 2026-08-13 | ILA 229,30 | -3,45 % | ILA 229,00 | ILA 237,00 | ILA 229,00 | 5,78K |
| 2026-08-12 | ILA 237,50 | 0,00 % | ILA 237,50 | ILA 237,50 | ILA 237,50 | 0 |
| 2026-08-11 | ILA 237,50 | 0,00 % | ILA 237,50 | ILA 237,50 | ILA 237,50 | 0 |
| 2026-08-10 | ILA 237,50 | -0,84 % | ILA 230,90 | ILA 239,00 | ILA 230,90 | 14,57K |
| 2026-08-07 | ILA 239,50 | +5,97 % | ILA 226,00 | ILA 240,00 | ILA 230,50 | 26,35K |
| 2026-08-06 | ILA 226,00 | 0,00 % | ILA 226,00 | ILA 226,00 | ILA 226,00 | 0 |
| 2026-08-05 | ILA 226,00 | -3,21 % | ILA 233,50 | ILA 239,90 | ILA 225,00 | 11,59K |
| 2026-08-04 | ILA 233,50 | -0,04 % | ILA 233,60 | ILA 233,60 | ILA 225,20 | 15,19K |
| 2026-08-03 | ILA 233,60 | +0,34 % | ILA 239,90 | ILA 239,90 | ILA 239,90 | 100 |
| 2026-07-31 | ILA 232,80 | +0,39 % | ILA 231,90 | ILA 232,80 | ILA 232,80 | 2,90K |
| 2026-07-30 | ILA 231,90 | +3,57 % | ILA 223,90 | ILA 235,10 | ILA 219,50 | 5,57K |
| 2026-07-29 | ILA 223,90 | +0,86 % | ILA 222,00 | ILA 225,00 | ILA 223,00 | 4,38K |
| 2026-07-28 | ILA 222,00 | +0,36 % | ILA 222,50 | ILA 223,40 | ILA 222,50 | 315 |
| 2026-07-27 | ILA 221,20 | -2,73 % | ILA 227,40 | ILA 222,50 | ILA 219,20 | 1,63K |
| 2026-07-24 | ILA 227,40 | 0,00 % | ILA 227,40 | ILA 227,40 | ILA 227,40 | 0 |
| 2026-07-22 | ILA 227,40 | +2,48 % | ILA 221,90 | ILA 235,00 | ILA 222,00 | 9,88K |
| 2026-07-21 | ILA 221,90 | +0,86 % | ILA 220,00 | ILA 222,20 | ILA 218,80 | 1,92K |
| 2026-07-20 | ILA 220,00 | -2,70 % | ILA 226,10 | ILA 220,00 | ILA 220,00 | 871 |
| 2026-07-17 | ILA 226,10 | 0,00 % | ILA 226,10 | ILA 226,10 | ILA 226,10 | 0 |
| 2026-07-16 | ILA 226,10 | +2,12 % | ILA 221,40 | ILA 229,40 | ILA 224,90 | 11,81K |
| 2026-07-15 | ILA 221,40 | -3,61 % | ILA 229,70 | ILA 221,40 | ILA 221,40 | 2,79K |
| 2026-07-14 | ILA 229,70 | -0,61 % | ILA 231,10 | ILA 215,00 | ILA 215,00 | 72 |
| 2026-07-13 | ILA 231,10 | -1,49 % | ILA 234,60 | ILA 235,50 | ILA 226,20 | 5,25K |
| 2026-07-10 | ILA 234,60 | -0,21 % | ILA 235,10 | ILA 235,50 | ILA 213,70 | 7,06K |
| 2026-07-09 | ILA 235,10 | +0,64 % | ILA 225,20 | ILA 236,20 | ILA 225,20 | 4,42K |
| 2026-07-08 | ILA 233,60 | +0,73 % | ILA 231,90 | ILA 235,50 | ILA 231,90 | 4,27K |
| 2026-07-07 | ILA 231,90 | -0,34 % | ILA 232,70 | ILA 233,00 | ILA 229,10 | 18,30K |
| 2026-07-06 | ILA 232,70 | -0,47 % | ILA 233,80 | ILA 235,50 | ILA 225,60 | 2,69K |
| 2026-07-03 | ILA 233,80 | +2,54 % | ILA 230,30 | ILA 240,00 | ILA 227,00 | 5,41K |
| 2026-07-02 | ILA 228,00 | -4,96 % | ILA 239,90 | ILA 238,80 | ILA 227,00 | 22,71K |
| 2026-07-01 | ILA 239,90 | +2,52 % | ILA 234,00 | ILA 242,40 | ILA 238,00 | 3,01K |
| 2026-06-30 | ILA 234,00 | -2,86 % | ILA 240,90 | ILA 240,00 | ILA 222,10 | 8,32K |
| 2026-06-29 | ILA 240,90 | +3,17 % | ILA 236,30 | ILA 244,80 | ILA 235,50 | 8,44K |
| 2026-06-26 | ILA 233,50 | 0,00 % | ILA 233,50 | ILA 233,50 | ILA 233,50 | 0 |
| 2026-06-25 | ILA 233,50 | +4,38 % | ILA 224,60 | ILA 238,00 | ILA 224,60 | 7,03K |
| 2026-06-24 | ILA 223,70 | +0,90 % | ILA 221,70 | ILA 229,70 | ILA 229,70 | 200 |
| 2026-06-23 | ILA 221,70 | -3,36 % | ILA 229,40 | ILA 230,00 | ILA 220,00 | 2,40K |
| 2026-06-22 | ILA 229,40 | +0,09 % | ILA 230,00 | ILA 230,00 | ILA 230,00 | 217 |
| 2026-06-19 | ILA 229,20 | +0,04 % | ILA 220,00 | ILA 238,20 | ILA 220,00 | 17,17K |
| 2026-06-18 | ILA 229,10 | -0,82 % | ILA 231,00 | ILA 239,30 | ILA 222,70 | 680 |
| 2026-06-17 | ILA 231,00 | +1,76 % | ILA 227,00 | ILA 232,80 | ILA 228,10 | 2,50K |
| 2026-06-16 | ILA 227,00 | -1,56 % | ILA 230,60 | ILA 240,00 | ILA 221,00 | 10,49K |
| 2026-06-15 | ILA 230,60 | 0,00 % | ILA 230,60 | ILA 230,60 | ILA 230,60 | 0 |
| 2026-06-12 | ILA 230,60 | -3,60 % | ILA 239,20 | ILA 230,60 | ILA 226,00 | 5,73K |
| 2026-06-11 | ILA 239,20 | -0,21 % | ILA 239,70 | ILA 222,00 | ILA 222,00 | 22 |
| 2026-06-10 | ILA 239,70 | +2,52 % | ILA 240,00 | ILA 242,20 | ILA 237,80 | 3,69K |
| 2026-06-09 | ILA 233,80 | -0,21 % | ILA 233,90 | ILA 239,90 | ILA 232,00 | 7,17K |
| 2026-06-08 | ILA 234,30 | +1,87 % | ILA 230,00 | ILA 235,50 | ILA 226,60 | 17,82K |
| 2026-06-05 | ILA 230,00 | -3,60 % | ILA 238,60 | ILA 230,00 | ILA 230,00 | 1,58K |
| 2026-06-04 | ILA 238,60 | -3,13 % | ILA 246,30 | ILA 246,30 | ILA 237,00 | 14,74K |
| 2026-06-03 | ILA 246,30 | 0,00 % | ILA 246,30 | ILA 246,30 | ILA 246,30 | 0 |
| 2026-06-02 | ILA 246,30 | 0,00 % | ILA 246,30 | ILA 246,30 | ILA 246,30 | 0 |
| 2026-06-01 | ILA 246,30 | +0,82 % | ILA 244,30 | ILA 247,00 | ILA 239,90 | 5,18K |
| 2026-05-29 | ILA 244,30 | -0,45 % | ILA 245,40 | ILA 248,10 | ILA 244,00 | 3,20K |
| 2026-05-28 | ILA 245,40 | -2,66 % | ILA 252,10 | ILA 251,00 | ILA 240,00 | 12,02K |
| 2026-05-27 | ILA 252,10 | -1,41 % | ILA 255,70 | ILA 255,00 | ILA 245,00 | 3,09K |