0,981$
0,12%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,00 | 1,00 | 0,97 | 0,98 | -1,85% | 37.893,00 |
| 02.05.2024 | 0,94 | 1,00 | 0,93 | 1,00 | 4,02% | 68.410,00 |
| 01.05.2024 | 0,94 | 0,99 | 0,92 | 0,96 | 4,11% | 76.768,00 |
| 30.04.2024 | 0,94 | 0,95 | 0,92 | 0,92 | -2,85% | 47.710,00 |
| 29.04.2024 | 0,89 | 1,01 | 0,88 | 0,95 | 7,84% | 360.467,00 |
| 26.04.2024 | 0,87 | 0,89 | 0,86 | 0,88 | 1,95% | 31.899,00 |
| 25.04.2024 | 0,87 | 0,91 | 0,86 | 0,86 | -3,12% | 74.549,00 |
| 24.04.2024 | 0,90 | 0,90 | 0,87 | 0,89 | 2,41% | 82.757,00 |
| 23.04.2024 | 0,87 | 0,90 | 0,87 | 0,87 | -1,97% | 88.648,00 |
| 22.04.2024 | 0,89 | 0,90 | 0,87 | 0,89 | 2,60% | 125.298,00 |
| 19.04.2024 | 0,89 | 0,89 | 0,86 | 0,87 | -1,70% | 94.884,00 |
| 18.04.2024 | 0,89 | 0,95 | 0,86 | 0,88 | -1,13% | 211.787,00 |
| 17.04.2024 | 0,94 | 0,95 | 0,88 | 0,89 | -4,50% | 237.867,00 |
| 16.04.2024 | 1,03 | 1,05 | 0,93 | 0,93 | -7,72% | 254.445,00 |
| 15.04.2024 | 1,06 | 1,10 | 1,01 | 1,01 | 0,00% | 179.780,00 |
| 12.04.2024 | 1,10 | 1,10 | 1,01 | 1,01 | -5,61% | 128.648,00 |
| 11.04.2024 | 1,14 | 1,14 | 1,06 | 1,07 | -1,83% | 131.810,00 |
| 10.04.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -0,91% | 75.463,00 |
| 09.04.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -5,98% | 145.758,00 |
| 08.04.2024 | 1,21 | 1,24 | 1,16 | 1,17 | -4,88% | 63.866,00 |
| 05.04.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -0,81% | 73.840,00 |
| 04.04.2024 | 1,26 | 1,30 | 1,22 | 1,24 | -1,58% | 40.665,00 |
| 03.04.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 3,28% | 39.079,00 |
| 02.04.2024 | 1,32 | 1,33 | 1,21 | 1,22 | -5,43% | 99.606,00 |
| 01.04.2024 | 1,35 | 1,35 | 1,22 | 1,29 | 4,88% | 220.837,00 |
| 28.03.2024 | 1,13 | 1,25 | 1,13 | 1,23 | 6,96% | 206.864,00 |
| 27.03.2024 | 1,15 | 1,18 | 1,13 | 1,15 | 2,22% | 37.456,00 |
| 26.03.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -3,85% | 41.948,00 |
| 25.03.2024 | 1,19 | 1,22 | 1,15 | 1,17 | -1,68% | 67.565,00 |
| 22.03.2024 | 1,13 | 1,19 | 1,10 | 1,19 | 3,48% | 68.153,00 |
| 21.03.2024 | 1,14 | 1,15 | 1,12 | 1,15 | 1,77% | 78.961,00 |
| 20.03.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 3,67% | 41.686,00 |
| 19.03.2024 | 1,11 | 1,14 | 1,09 | 1,09 | 0,00% | 75.661,00 |
| 18.03.2024 | 1,12 | 1,17 | 1,08 | 1,09 | -1,80% | 87.678,00 |
| 15.03.2024 | 1,13 | 1,19 | 1,11 | 1,11 | -1,77% | 245.551,00 |
| 14.03.2024 | 1,20 | 1,21 | 1,12 | 1,13 | -6,61% | 181.148,00 |
| 13.03.2024 | 1,25 | 1,27 | 1,20 | 1,21 | -3,97% | 130.104,00 |
| 12.03.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -3,08% | 57.701,00 |
| 11.03.2024 | 1,28 | 1,30 | 1,25 | 1,30 | 1,56% | 76.304,00 |
| 08.03.2024 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | 47.630,00 |
| 07.03.2024 | 1,33 | 1,33 | 1,24 | 1,28 | -2,29% | 121.560,00 |
| 06.03.2024 | 1,29 | 1,32 | 1,26 | 1,31 | 0,77% | 80.177,00 |
| 05.03.2024 | 1,34 | 1,34 | 1,28 | 1,30 | -0,76% | 96.348,00 |
| 04.03.2024 | 1,36 | 1,36 | 1,26 | 1,31 | 0,77% | 79.145,00 |
| 01.03.2024 | 1,29 | 1,33 | 1,26 | 1,30 | 1,56% | 75.171,00 |
| 29.02.2024 | 1,33 | 1,34 | 1,28 | 1,28 | -2,29% | 78.083,00 |
| 28.02.2024 | 1,35 | 1,35 | 1,28 | 1,31 | -0,74% | 80.704,00 |
| 27.02.2024 | 1,25 | 1,32 | 1,25 | 1,32 | 5,58% | 179.233,00 |
| 26.02.2024 | 1,30 | 1,30 | 1,22 | 1,25 | -0,79% | 64.731,00 |
| 23.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -0,66% | 26.462,00 |
| 22.02.2024 | 1,26 | 1,28 | 1,25 | 1,27 | -0,91% | 66.505,00 |
| 21.02.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 0,79% | 38.140,00 |
| 20.02.2024 | 1,28 | 1,29 | 1,24 | 1,27 | -1,55% | 39.383,00 |
| 16.02.2024 | 1,25 | 1,30 | 1,25 | 1,29 | 0,00% | 69.029,00 |
| 15.02.2024 | 1,24 | 1,29 | 1,23 | 1,29 | 6,61% | 67.779,00 |
| 14.02.2024 | 1,22 | 1,23 | 1,20 | 1,21 | 0,00% | 35.936,00 |
| 13.02.2024 | 1,19 | 1,25 | 1,19 | 1,21 | -3,97% | 54.660,00 |
| 12.02.2024 | 1,27 | 1,27 | 1,23 | 1,26 | -0,79% | 103.663,00 |
| 09.02.2024 | 1,23 | 1,29 | 1,22 | 1,27 | 2,42% | 54.062,00 |
| 08.02.2024 | 1,21 | 1,24 | 1,20 | 1,24 | 1,64% | 61.616,00 |
| 07.02.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 1,67% | 87.701,00 |
| 06.02.2024 | 1,21 | 1,25 | 1,19 | 1,20 | -3,23% | 101.880,00 |
| 05.02.2024 | 1,23 | 1,25 | 1,15 | 1,24 | 2,48% | 159.879,00 |
| 02.02.2024 | 1,29 | 1,29 | 1,20 | 1,21 | -4,72% | 209.967,00 |
| 01.02.2024 | 1,32 | 1,32 | 1,26 | 1,27 | -1,55% | 76.476,00 |
| 31.01.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 87.862,00 |
| 30.01.2024 | 1,36 | 1,38 | 1,30 | 1,32 | -5,65% | 161.158,00 |
| 29.01.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 10,16% | 180.963,00 |
| 26.01.2024 | 1,23 | 1,28 | 1,23 | 1,27 | 2,42% | 39.467,00 |
| 25.01.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -3,13% | 79.795,00 |
| 24.01.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | 56.032,00 |
| 23.01.2024 | 1,30 | 1,33 | 1,27 | 1,29 | -0,77% | 76.383,00 |
| 22.01.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -2,99% | 103.596,00 |
| 19.01.2024 | 1,36 | 1,36 | 1,30 | 1,34 | 0,00% | 68.572,00 |
| 18.01.2024 | 1,27 | 1,35 | 1,27 | 1,34 | 6,35% | 171.812,00 |
| 17.01.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 0,00% | 143.854,00 |
| 16.01.2024 | 1,38 | 1,38 | 1,25 | 1,26 | -7,35% | 379.084,00 |
| 12.01.2024 | 1,41 | 1,42 | 1,35 | 1,36 | -2,86% | 134.726,00 |
| 11.01.2024 | 1,44 | 1,44 | 1,38 | 1,40 | -1,41% | 92.448,00 |
| 10.01.2024 | 1,43 | 1,46 | 1,40 | 1,42 | -0,57% | 95.196,00 |
| 09.01.2024 | 1,40 | 1,45 | 1,37 | 1,43 | 4,71% | 151.313,00 |
| 08.01.2024 | 1,38 | 1,42 | 1,35 | 1,36 | -1,16% | 166.718,00 |
| 05.01.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -3,83% | 115.904,00 |
| 04.01.2024 | 1,40 | 1,46 | 1,35 | 1,44 | 3,99% | 296.598,00 |
| 03.01.2024 | 1,40 | 1,41 | 1,33 | 1,38 | -1,43% | 278.605,00 |
| 02.01.2024 | 1,63 | 1,63 | 1,32 | 1,40 | -14,63% | 1.018.315,00 |
| 29.12.2023 | 1,53 | 1,78 | 1,52 | 1,64 | -20,00% | 4.499.449,00 |
| 28.12.2023 | 1,60 | 2,23 | 1,58 | 2,05 | 56,49% | 46.132.007,00 |
| 27.12.2023 | 1,32 | 1,35 | 1,30 | 1,31 | -1,50% | 48.481,00 |
| 26.12.2023 | 1,33 | 1,37 | 1,30 | 1,33 | -2,21% | 48.874,00 |
| 22.12.2023 | 1,38 | 1,38 | 1,30 | 1,36 | -0,73% | 54.264,00 |
| 21.12.2023 | 1,31 | 1,40 | 1,31 | 1,37 | 1,48% | 40.463,00 |
| 20.12.2023 | 1,41 | 1,42 | 1,35 | 1,35 | -4,26% | 56.517,00 |
| 19.12.2023 | 1,35 | 1,44 | 1,35 | 1,41 | 6,02% | 112.352,00 |
| 18.12.2023 | 1,29 | 1,36 | 1,29 | 1,33 | 1,53% | 64.781,00 |
| 15.12.2023 | 1,32 | 1,34 | 1,26 | 1,31 | 3,15% | 54.831,00 |
| 14.12.2023 | 1,24 | 1,37 | 1,24 | 1,27 | 3,25% | 200.111,00 |
| 13.12.2023 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | 57.356,00 |
| 12.12.2023 | 1,20 | 1,22 | 1,20 | 1,20 | -1,64% | 23.897,00 |
| 11.12.2023 | 1,22 | 1,24 | 1,19 | 1,22 | -2,40% | 33.765,00 |