28,550$
0,18%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,61 | 28,69 | 28,21 | 28,58 | 0,28% | 1.187.690,00 |
| 16.05.2024 | 28,82 | 28,89 | 28,18 | 28,50 | -1,42% | 1.180.396,00 |
| 15.05.2024 | 29,36 | 29,50 | 28,35 | 28,91 | 0,66% | 1.481.104,00 |
| 14.05.2024 | 28,40 | 28,99 | 28,07 | 28,72 | 2,57% | 2.369.931,00 |
| 13.05.2024 | 27,18 | 28,88 | 27,18 | 28,00 | 3,21% | 1.704.229,00 |
| 10.05.2024 | 28,04 | 28,25 | 27,12 | 27,13 | -3,18% | 2.071.175,00 |
| 09.05.2024 | 28,70 | 28,86 | 28,01 | 28,02 | -2,27% | 1.783.321,00 |
| 08.05.2024 | 28,40 | 29,25 | 28,27 | 28,67 | -1,48% | 1.368.516,00 |
| 07.05.2024 | 29,96 | 30,12 | 29,10 | 29,10 | -2,51% | 2.609.351,00 |
| 06.05.2024 | 30,08 | 30,65 | 29,66 | 29,85 | -0,60% | 1.332.616,00 |
| 03.05.2024 | 30,63 | 30,92 | 28,96 | 30,03 | -1,54% | 2.153.881,00 |
| 02.05.2024 | 29,50 | 30,54 | 29,24 | 30,50 | 5,65% | 2.357.594,00 |
| 01.05.2024 | 28,00 | 29,09 | 27,76 | 28,87 | 4,79% | 2.489.281,00 |
| 30.04.2024 | 27,50 | 28,19 | 27,31 | 27,55 | -1,61% | 2.830.785,00 |
| 29.04.2024 | 29,20 | 29,32 | 27,36 | 28,00 | -4,11% | 6.050.552,00 |
| 26.04.2024 | 29,90 | 30,43 | 28,24 | 29,20 | -5,50% | 5.592.193,00 |
| 25.04.2024 | 33,00 | 33,04 | 28,71 | 30,90 | -0,71% | 5.434.346,00 |
| 24.04.2024 | 30,90 | 31,59 | 30,86 | 31,12 | 2,27% | 3.039.254,00 |
| 23.04.2024 | 29,81 | 30,78 | 29,80 | 30,43 | 1,03% | 1.482.595,00 |
| 22.04.2024 | 30,24 | 30,72 | 29,66 | 30,12 | -0,36% | 1.656.668,00 |
| 19.04.2024 | 30,83 | 31,23 | 30,21 | 30,23 | -2,44% | 2.184.507,00 |
| 18.04.2024 | 30,55 | 31,11 | 30,28 | 30,99 | 0,15% | 1.865.560,00 |
| 17.04.2024 | 31,43 | 32,17 | 30,85 | 30,94 | 2,69% | 2.913.225,00 |
| 16.04.2024 | 30,98 | 31,08 | 30,07 | 30,13 | -3,89% | 2.782.640,00 |
| 15.04.2024 | 31,84 | 32,20 | 31,08 | 31,35 | -1,17% | 1.916.684,00 |
| 12.04.2024 | 31,65 | 32,71 | 31,04 | 31,72 | 0,99% | 2.694.217,00 |
| 11.04.2024 | 31,20 | 31,50 | 30,04 | 31,41 | 1,58% | 1.970.441,00 |
| 10.04.2024 | 31,15 | 31,51 | 30,43 | 30,92 | -3,49% | 2.078.212,00 |
| 09.04.2024 | 31,37 | 32,32 | 31,26 | 32,04 | 2,49% | 1.324.317,00 |
| 08.04.2024 | 31,65 | 31,83 | 31,16 | 31,26 | -1,42% | 1.282.532,00 |
| 05.04.2024 | 31,64 | 31,94 | 31,42 | 31,71 | -0,22% | 1.538.226,00 |
| 04.04.2024 | 32,89 | 34,00 | 31,69 | 31,78 | -2,52% | 3.246.686,00 |
| 03.04.2024 | 32,91 | 33,55 | 32,36 | 32,60 | -0,37% | 2.249.152,00 |
| 02.04.2024 | 31,30 | 32,78 | 31,03 | 32,72 | 1,93% | 2.343.366,00 |
| 01.04.2024 | 32,25 | 32,56 | 31,50 | 32,10 | -0,16% | 1.791.753,00 |
| 28.03.2024 | 32,95 | 33,60 | 32,01 | 32,15 | -1,77% | 3.121.520,00 |
| 27.03.2024 | 31,53 | 32,76 | 31,35 | 32,73 | 4,40% | 2.693.270,00 |
| 26.03.2024 | 31,27 | 31,80 | 31,20 | 31,35 | 0,51% | 1.558.631,00 |
| 25.03.2024 | 31,34 | 31,47 | 30,93 | 31,19 | -1,20% | 2.190.986,00 |
| 22.03.2024 | 31,67 | 31,79 | 30,69 | 31,57 | 0,54% | 2.766.113,00 |
| 21.03.2024 | 30,63 | 32,12 | 30,25 | 31,40 | 2,88% | 6.234.546,00 |
| 20.03.2024 | 29,90 | 30,55 | 28,75 | 30,52 | 7,58% | 6.382.058,00 |
| 19.03.2024 | 28,17 | 28,67 | 27,35 | 28,37 | -2,04% | 4.757.261,00 |
| 18.03.2024 | 28,42 | 29,20 | 27,88 | 28,96 | 4,40% | 2.687.729,00 |
| 15.03.2024 | 27,85 | 28,04 | 27,40 | 27,74 | -2,51% | 5.222.907,00 |
| 14.03.2024 | 28,70 | 28,72 | 28,17 | 28,46 | -1,03% | 2.071.121,00 |
| 13.03.2024 | 27,88 | 29,40 | 27,88 | 28,75 | 0,98% | 2.912.298,00 |
| 12.03.2024 | 27,93 | 28,47 | 27,53 | 28,47 | 2,67% | 3.412.649,00 |
| 11.03.2024 | 27,89 | 28,43 | 27,35 | 27,73 | 0,47% | 2.403.891,00 |
| 08.03.2024 | 28,68 | 28,82 | 27,11 | 27,60 | -2,75% | 4.712.553,00 |
| 07.03.2024 | 27,93 | 28,59 | 27,79 | 28,38 | 2,12% | 4.462.384,00 |
| 06.03.2024 | 25,06 | 28,95 | 24,77 | 27,79 | 11,34% | 11.787.632,00 |
| 05.03.2024 | 25,60 | 25,61 | 24,78 | 24,96 | -3,14% | 2.514.347,00 |
| 04.03.2024 | 27,05 | 27,15 | 25,57 | 25,77 | -4,73% | 3.032.627,00 |
| 01.03.2024 | 25,83 | 27,56 | 25,68 | 27,05 | 6,25% | 4.540.934,00 |
| 29.02.2024 | 26,49 | 26,55 | 25,25 | 25,46 | -2,45% | 2.332.641,00 |
| 28.02.2024 | 25,15 | 26,31 | 24,83 | 26,10 | 3,04% | 5.045.317,00 |
| 27.02.2024 | 24,95 | 26,49 | 24,81 | 25,33 | 3,90% | 7.006.956,00 |
| 26.02.2024 | 23,81 | 24,99 | 23,75 | 24,38 | 2,70% | 3.533.829,00 |
| 23.02.2024 | 24,06 | 24,17 | 23,49 | 23,74 | -2,14% | 2.950.972,00 |
| 22.02.2024 | 24,85 | 24,89 | 24,17 | 24,26 | -0,98% | 3.037.896,00 |
| 21.02.2024 | 25,11 | 25,22 | 24,48 | 24,50 | -3,09% | 2.535.532,00 |
| 20.02.2024 | 25,60 | 25,68 | 25,08 | 25,28 | -1,37% | 2.737.789,00 |
| 16.02.2024 | 26,00 | 26,09 | 25,20 | 25,63 | -1,88% | 2.753.784,00 |
| 15.02.2024 | 26,69 | 27,18 | 25,84 | 26,12 | -0,99% | 4.051.285,00 |
| 14.02.2024 | 26,86 | 26,97 | 26,02 | 26,38 | 0,46% | 3.647.418,00 |
| 13.02.2024 | 26,80 | 27,33 | 26,21 | 26,26 | -5,37% | 2.601.245,00 |
| 12.02.2024 | 27,87 | 28,93 | 27,69 | 27,75 | 0,14% | 3.373.115,00 |
| 09.02.2024 | 26,74 | 28,00 | 26,74 | 27,71 | 4,76% | 4.193.910,00 |
| 08.02.2024 | 26,60 | 26,62 | 26,20 | 26,45 | -0,75% | 1.596.698,00 |
| 07.02.2024 | 27,32 | 27,40 | 26,58 | 26,65 | -2,06% | 2.088.126,00 |
| 06.02.2024 | 27,11 | 27,46 | 26,89 | 27,21 | 0,96% | 1.960.817,00 |
| 05.02.2024 | 26,60 | 27,22 | 26,33 | 26,95 | 1,43% | 3.804.261,00 |
| 02.02.2024 | 25,55 | 26,80 | 25,44 | 26,57 | 2,98% | 2.996.390,00 |
| 01.02.2024 | 26,22 | 26,31 | 25,32 | 25,80 | -0,19% | 3.051.447,00 |
| 31.01.2024 | 26,00 | 26,47 | 25,77 | 25,85 | -1,52% | 3.845.626,00 |
| 30.01.2024 | 27,23 | 27,33 | 25,88 | 26,25 | -5,41% | 7.910.101,00 |
| 29.01.2024 | 28,31 | 28,38 | 27,08 | 27,75 | -2,22% | 5.642.858,00 |
| 26.01.2024 | 28,10 | 28,89 | 28,01 | 28,38 | 1,47% | 5.115.435,00 |
| 25.01.2024 | 27,95 | 29,03 | 27,38 | 27,97 | 1,27% | 11.362.342,00 |
| 24.01.2024 | 28,60 | 28,69 | 27,37 | 27,62 | -2,85% | 5.430.701,00 |
| 23.01.2024 | 29,42 | 29,47 | 28,22 | 28,43 | -1,59% | 3.538.125,00 |
| 22.01.2024 | 29,00 | 29,81 | 28,75 | 28,89 | 1,94% | 5.077.890,00 |
| 19.01.2024 | 28,13 | 28,36 | 27,36 | 28,34 | 0,96% | 3.938.903,00 |
| 18.01.2024 | 28,85 | 28,85 | 27,29 | 28,07 | -1,16% | 4.297.426,00 |
| 17.01.2024 | 29,42 | 29,46 | 28,20 | 28,40 | -4,67% | 4.194.925,00 |
| 16.01.2024 | 30,00 | 30,31 | 29,43 | 29,79 | -0,93% | 4.015.622,00 |
| 12.01.2024 | 30,86 | 31,09 | 29,60 | 30,07 | -3,16% | 5.782.155,00 |
| 11.01.2024 | 30,10 | 31,10 | 30,10 | 31,05 | 1,40% | 6.252.452,00 |
| 10.01.2024 | 32,10 | 32,12 | 29,77 | 30,62 | -3,98% | 9.052.620,00 |
| 09.01.2024 | 31,24 | 32,71 | 30,77 | 31,89 | 1,46% | 7.604.263,00 |
| 08.01.2024 | 30,95 | 32,50 | 30,20 | 31,43 | 3,08% | 8.635.700,00 |
| 05.01.2024 | 30,92 | 31,25 | 29,38 | 30,49 | 1,67% | 19.179.446,00 |
| 04.01.2024 | 28,33 | 30,94 | 28,19 | 29,99 | -24,50% | 42.654.666,00 |
| 03.01.2024 | 40,01 | 40,58 | 39,34 | 39,72 | -3,97% | 2.489.378,00 |
| 02.01.2024 | 42,83 | 43,40 | 40,86 | 41,36 | -4,52% | 1.592.380,00 |
| 29.12.2023 | 43,89 | 44,28 | 42,98 | 43,32 | -1,19% | 1.950.975,00 |
| 28.12.2023 | 43,97 | 44,48 | 43,22 | 43,84 | -0,30% | 1.566.920,00 |
| 27.12.2023 | 43,85 | 44,16 | 43,12 | 43,97 | 0,27% | 1.333.167,00 |
| 26.12.2023 | 43,00 | 43,89 | 42,80 | 43,85 | 2,10% | 993.721,00 |