2,170$
-3,04%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,27 | 2,27 | 2,09 | 2,19 | -2,35% | 14.010,00 |
| 16.05.2024 | 2,06 | 2,25 | 2,06 | 2,24 | 4,56% | 13.571,00 |
| 15.05.2024 | 2,17 | 2,18 | 2,11 | 2,14 | -2,28% | 6.527,00 |
| 14.05.2024 | 2,17 | 2,20 | 2,05 | 2,19 | 0,46% | 13.804,00 |
| 13.05.2024 | 2,17 | 2,23 | 2,00 | 2,18 | -0,46% | 28.422,00 |
| 10.05.2024 | 2,19 | 2,26 | 2,18 | 2,19 | -1,35% | 5.249,00 |
| 09.05.2024 | 2,18 | 2,26 | 2,17 | 2,22 | 0,00% | 4.642,00 |
| 08.05.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,45% | 2.870,00 |
| 07.05.2024 | 2,26 | 2,26 | 2,18 | 2,21 | 0,27% | 12.464,00 |
| 06.05.2024 | 2,16 | 2,25 | 2,16 | 2,20 | 0,18% | 6.045,00 |
| 03.05.2024 | 2,25 | 2,27 | 2,19 | 2,20 | -2,22% | 6.648,00 |
| 02.05.2024 | 2,26 | 2,27 | 2,19 | 2,25 | -2,17% | 16.678,00 |
| 01.05.2024 | 2,19 | 2,30 | 2,16 | 2,30 | 3,37% | 5.572,00 |
| 30.04.2024 | 2,20 | 2,24 | 2,16 | 2,23 | 0,23% | 17.160,00 |
| 29.04.2024 | 2,20 | 2,29 | 2,20 | 2,22 | -2,84% | 9.098,00 |
| 26.04.2024 | 2,22 | 2,30 | 2,22 | 2,29 | 0,66% | 22.718,00 |
| 25.04.2024 | 2,26 | 2,30 | 2,22 | 2,27 | 2,25% | 31.812,00 |
| 24.04.2024 | 2,27 | 2,27 | 2,21 | 2,22 | -3,06% | 27.025,00 |
| 23.04.2024 | 2,21 | 2,29 | 2,21 | 2,29 | 1,33% | 14.877,00 |
| 22.04.2024 | 2,31 | 2,31 | 2,19 | 2,26 | 0,00% | 54.472,00 |
| 19.04.2024 | 2,26 | 2,30 | 2,21 | 2,26 | 0,00% | 28.203,00 |
| 18.04.2024 | 2,13 | 2,34 | 2,12 | 2,26 | 4,15% | 42.717,00 |
| 17.04.2024 | 2,23 | 2,25 | 2,13 | 2,17 | -2,25% | 31.009,00 |
| 16.04.2024 | 2,21 | 2,36 | 2,17 | 2,22 | 1,83% | 13.405,00 |
| 15.04.2024 | 2,18 | 2,31 | 2,18 | 2,18 | -3,54% | 18.262,00 |
| 12.04.2024 | 2,35 | 2,41 | 2,21 | 2,26 | -5,83% | 48.156,00 |
| 11.04.2024 | 2,41 | 2,47 | 2,38 | 2,40 | -2,83% | 55.895,00 |
| 10.04.2024 | 2,41 | 2,55 | 2,41 | 2,47 | -3,14% | 15.155,00 |
| 09.04.2024 | 2,61 | 2,74 | 2,46 | 2,55 | 0,39% | 51.577,00 |
| 08.04.2024 | 2,42 | 2,68 | 2,42 | 2,54 | 3,25% | 114.951,00 |
| 05.04.2024 | 2,55 | 2,61 | 2,38 | 2,46 | -7,87% | 132.677,00 |
| 04.04.2024 | 2,59 | 2,67 | 2,55 | 2,67 | -0,37% | 28.838,00 |
| 03.04.2024 | 2,67 | 2,71 | 2,60 | 2,68 | 1,52% | 25.920,00 |
| 02.04.2024 | 2,68 | 2,79 | 2,52 | 2,64 | -4,86% | 30.399,00 |
| 01.04.2024 | 3,10 | 3,10 | 2,72 | 2,78 | -10,77% | 98.406,00 |
| 28.03.2024 | 2,57 | 3,45 | 2,51 | 3,11 | 16,92% | 439.301,00 |
| 27.03.2024 | 2,24 | 2,84 | 2,24 | 2,66 | 7,63% | 655.024,00 |
| 26.03.2024 | 2,51 | 2,86 | 2,24 | 2,47 | 25,77% | 13.132.188,00 |
| 25.03.2024 | 2,00 | 2,00 | 1,95 | 1,97 | -2,72% | 10.816,00 |
| 22.03.2024 | 2,05 | 2,05 | 2,02 | 2,02 | 0,50% | 829,00 |
| 21.03.2024 | 2,02 | 2,05 | 1,82 | 2,01 | -2,47% | 8.877,00 |
| 20.03.2024 | 1,87 | 2,06 | 1,87 | 2,06 | 10,79% | 10.062,00 |
| 19.03.2024 | 1,92 | 1,94 | 1,86 | 1,86 | -1,89% | 4.731,00 |
| 18.03.2024 | 1,87 | 1,96 | 1,87 | 1,90 | 0,33% | 5.575,00 |
| 15.03.2024 | 1,85 | 1,95 | 1,81 | 1,89 | -3,08% | 12.208,00 |
| 14.03.2024 | 2,00 | 2,00 | 1,90 | 1,95 | -3,04% | 6.480,00 |
| 13.03.2024 | 1,98 | 2,01 | 1,91 | 2,01 | 0,56% | 5.286,00 |
| 12.03.2024 | 1,97 | 2,00 | 1,82 | 2,00 | 3,09% | 5.929,00 |
| 11.03.2024 | 1,87 | 1,98 | 1,87 | 1,94 | 0,52% | 11.324,00 |
| 08.03.2024 | 1,85 | 2,00 | 1,85 | 1,93 | 3,21% | 67.641,00 |
| 07.03.2024 | 1,91 | 1,93 | 1,78 | 1,87 | -1,58% | 34.065,00 |
| 06.03.2024 | 1,92 | 1,96 | 1,90 | 1,90 | -4,04% | 46.967,00 |
| 05.03.2024 | 2,00 | 2,09 | 1,90 | 1,98 | -2,94% | 32.346,00 |
| 04.03.2024 | 2,05 | 2,10 | 2,04 | 2,04 | -0,97% | 22.976,00 |
| 01.03.2024 | 2,30 | 2,30 | 2,05 | 2,06 | -7,62% | 48.786,00 |
| 29.02.2024 | 2,20 | 2,30 | 2,18 | 2,23 | -0,45% | 10.360,00 |
| 28.02.2024 | 2,23 | 2,31 | 2,23 | 2,24 | 0,00% | 23.814,00 |
| 27.02.2024 | 2,20 | 2,28 | 2,17 | 2,24 | 0,00% | 4.652,00 |
| 26.02.2024 | 2,31 | 2,31 | 2,19 | 2,24 | -0,88% | 25.026,00 |
| 23.02.2024 | 2,36 | 2,37 | 2,25 | 2,26 | 1,35% | 4.952,00 |
| 22.02.2024 | 2,35 | 2,35 | 2,22 | 2,23 | -5,51% | 14.195,00 |
| 21.02.2024 | 2,13 | 2,36 | 2,13 | 2,36 | 11,32% | 49.092,00 |
| 20.02.2024 | 2,13 | 2,19 | 2,12 | 2,12 | -0,93% | 13.235,00 |
| 16.02.2024 | 2,11 | 2,19 | 2,11 | 2,14 | -2,51% | 9.632,00 |
| 15.02.2024 | 2,13 | 2,25 | 2,12 | 2,20 | 1,62% | 8.255,00 |
| 14.02.2024 | 2,12 | 2,26 | 2,10 | 2,16 | 1,17% | 38.699,00 |
| 13.02.2024 | 2,15 | 2,22 | 2,10 | 2,14 | -1,61% | 11.637,00 |
| 12.02.2024 | 2,16 | 2,24 | 2,16 | 2,17 | -1,36% | 9.723,00 |
| 09.02.2024 | 2,24 | 2,24 | 2,16 | 2,20 | 0,92% | 4.631,00 |
| 08.02.2024 | 2,15 | 2,22 | 2,15 | 2,18 | 2,83% | 35.942,00 |
| 07.02.2024 | 2,07 | 2,14 | 2,07 | 2,12 | 0,95% | 4.433,00 |
| 06.02.2024 | 2,12 | 2,13 | 2,09 | 2,10 | -0,77% | 2.934,00 |
| 05.02.2024 | 2,10 | 2,16 | 2,07 | 2,12 | -0,65% | 17.626,00 |
| 02.02.2024 | 2,20 | 2,24 | 2,13 | 2,13 | -3,18% | 6.218,00 |
| 01.02.2024 | 2,15 | 2,24 | 2,10 | 2,20 | 4,76% | 30.299,00 |
| 31.01.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -0,47% | 1.989,00 |
| 30.01.2024 | 2,17 | 2,20 | 2,09 | 2,11 | -0,47% | 11.182,00 |
| 29.01.2024 | 2,13 | 2,15 | 2,10 | 2,12 | -2,75% | 11.249,00 |
| 26.01.2024 | 2,15 | 2,26 | 2,12 | 2,18 | 1,86% | 7.659,00 |
| 25.01.2024 | 2,14 | 2,30 | 2,11 | 2,14 | -1,38% | 69.121,00 |
| 24.01.2024 | 2,19 | 2,27 | 2,14 | 2,17 | -0,91% | 68.969,00 |
| 23.01.2024 | 2,28 | 2,28 | 2,18 | 2,19 | 0,00% | 6.669,00 |
| 22.01.2024 | 2,23 | 2,28 | 2,15 | 2,19 | -2,01% | 17.441,00 |
| 19.01.2024 | 2,08 | 2,24 | 2,06 | 2,24 | 8,50% | 11.159,00 |
| 18.01.2024 | 2,06 | 2,16 | 2,06 | 2,06 | -1,66% | 5.282,00 |
| 17.01.2024 | 2,10 | 2,12 | 2,05 | 2,09 | -1,65% | 5.912,00 |
| 16.01.2024 | 2,14 | 2,18 | 2,06 | 2,13 | -2,74% | 20.966,00 |
| 12.01.2024 | 2,24 | 2,30 | 2,19 | 2,19 | -3,95% | 30.123,00 |
| 11.01.2024 | 2,25 | 2,30 | 2,25 | 2,28 | 0,68% | 7.996,00 |
| 10.01.2024 | 2,18 | 2,31 | 2,18 | 2,26 | 6,82% | 18.242,00 |
| 09.01.2024 | 2,10 | 2,28 | 2,06 | 2,12 | 1,44% | 39.191,00 |
| 08.01.2024 | 2,08 | 2,11 | 2,00 | 2,09 | 1,95% | 22.614,00 |
| 05.01.2024 | 1,95 | 2,20 | 1,95 | 2,05 | 2,50% | 37.107,00 |
| 04.01.2024 | 2,00 | 2,00 | 1,90 | 2,00 | 0,00% | 37.967,00 |
| 03.01.2024 | 2,01 | 2,17 | 1,97 | 2,00 | -0,50% | 44.198,00 |
| 02.01.2024 | 2,10 | 2,16 | 2,01 | 2,01 | -3,37% | 32.089,00 |
| 29.12.2023 | 2,18 | 2,19 | 2,08 | 2,08 | -4,59% | 41.555,00 |
| 28.12.2023 | 2,14 | 2,24 | 2,12 | 2,18 | -0,91% | 25.191,00 |
| 27.12.2023 | 2,17 | 2,23 | 2,17 | 2,20 | -1,79% | 15.400,00 |
| 26.12.2023 | 2,16 | 2,25 | 2,15 | 2,24 | -0,44% | 26.962,00 |