1,250€
-2,34%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | 150,00 |
| 06.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | 3,00 |
| 05.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | 1.082,00 |
| 04.05.2026 | 1,24 | 1,25 | 1,15 | 1,20 | -4,78% | - |
| 30.04.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 2,03% | - |
| 29.04.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 180,00 |
| 28.04.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -4,62% | - |
| 27.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 6.331,00 |
| 24.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 4.296,00 |
| 23.04.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -7,86% | 256,00 |
| 22.04.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -2,78% | - |
| 21.04.2026 | 1,62 | 1,63 | 1,43 | 1,44 | -10,00% | - |
| 20.04.2026 | 1,59 | 1,60 | 1,51 | 1,60 | 0,95% | - |
| 17.04.2026 | 1,58 | 1,60 | 1,52 | 1,59 | 7,82% | - |
| 16.04.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 3,52% | 5.124,00 |
| 15.04.2026 | 1,51 | 1,51 | 1,42 | 1,42 | -10,69% | 2.607,00 |
| 14.04.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 5,65% | 1.373,00 |
| 13.04.2026 | 1,46 | 1,67 | 1,43 | 1,51 | 9,85% | - |
| 10.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | 408,00 |
| 09.04.2026 | 1,41 | 1,45 | 1,35 | 1,42 | 1,79% | - |
| 08.04.2026 | 1,43 | 1,44 | 1,37 | 1,40 | -4,45% | - |
| 07.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -15,85% | 1.226,00 |
| 02.04.2026 | 1,54 | 1,90 | 1,47 | 1,74 | 44,58% | - |
| 01.04.2026 | 1,38 | 1,38 | 1,20 | 1,20 | -13,36% | 2.961,00 |
| 31.03.2026 | 1,37 | 1,40 | 1,31 | 1,39 | 2,21% | - |
| 30.03.2026 | 1,43 | 1,45 | 1,30 | 1,36 | -4,58% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 26.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 4.079,00 |
| 25.03.2026 | 1,46 | 1,48 | 1,38 | 1,44 | 0,00% | - |
| 24.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 23.03.2026 | 1,46 | 1,50 | 1,39 | 1,44 | -2,05% | - |
| 20.03.2026 | 1,45 | 1,49 | 1,39 | 1,47 | 1,74% | - |
| 19.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 1.000,00 |
| 18.03.2026 | 1,54 | 1,58 | 1,45 | 1,45 | -5,23% | - |
| 17.03.2026 | 1,54 | 1,55 | 1,48 | 1,53 | 0,00% | - |
| 16.03.2026 | 1,58 | 1,58 | 1,53 | 1,53 | 4,08% | 15,00 |
| 13.03.2026 | 1,42 | 1,47 | 1,42 | 1,47 | -0,68% | 27,00 |
| 12.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | 1.247,00 |
| 11.03.2026 | 1,52 | 1,55 | 1,47 | 1,48 | -2,96% | - |
| 10.03.2026 | 1,64 | 1,64 | 1,52 | 1,52 | -10,59% | - |
| 09.03.2026 | 1,55 | 1,70 | 1,55 | 1,70 | 9,68% | 2.199,00 |
| 06.03.2026 | 1,48 | 1,61 | 1,47 | 1,55 | 5,44% | - |
| 05.03.2026 | 1,59 | 1,61 | 1,47 | 1,47 | -10,37% | 2.837,00 |
| 04.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 17,99% | 150,00 |
| 03.03.2026 | 1,50 | 1,50 | 1,39 | 1,39 | 1,46% | - |
| 02.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 500,00 |
| 27.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 10,32% | 3.354,00 |
| 26.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | 15,00 |
| 25.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 373,00 |
| 24.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | 4.624,00 |
| 23.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,20% | 13.800,00 |
| 20.02.2026 | 1,48 | 1,50 | 1,37 | 1,41 | -9,94% | - |
| 19.02.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 3,65% | 321,00 |
| 18.02.2026 | 1,52 | 1,59 | 1,47 | 1,51 | -4,44% | - |
| 17.02.2026 | 1,55 | 1,58 | 1,52 | 1,58 | 2,27% | - |
| 16.02.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -1,60% | 15,00 |
| 13.02.2026 | 1,54 | 1,65 | 1,51 | 1,57 | 0,32% | - |
| 12.02.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 7,22% | - |
| 11.02.2026 | 1,44 | 1,49 | 1,43 | 1,46 | -1,69% | - |
| 10.02.2026 | 1,40 | 1,48 | 1,40 | 1,48 | -1,33% | 23.064,00 |
| 09.02.2026 | 1,39 | 1,50 | 1,39 | 1,50 | 12,78% | 1.800,00 |
| 06.02.2026 | 1,29 | 1,38 | 1,24 | 1,33 | 1,53% | - |
| 05.02.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 4,80% | 3.495,00 |
| 04.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 1.000,00 |
| 03.02.2026 | 1,23 | 1,28 | 1,11 | 1,26 | -1,56% | - |
| 02.02.2026 | 1,36 | 1,37 | 1,28 | 1,28 | -20,00% | 6.237,00 |
| 30.01.2026 | 1,58 | 1,65 | 1,43 | 1,60 | 2,56% | - |
| 29.01.2026 | 2,02 | 2,02 | 1,56 | 1,56 | -11,36% | 19.229,00 |
| 28.01.2026 | 1,94 | 2,02 | 1,76 | 1,76 | -2,22% | 4.657,00 |
| 27.01.2026 | 2,36 | 2,48 | 1,80 | 1,80 | -41,18% | 12.758,00 |
| 26.01.2026 | 1,24 | 3,14 | 1,24 | 3,06 | 146,77% | 40.974,00 |
| 23.01.2026 | 1,31 | 1,35 | 1,23 | 1,24 | -3,13% | - |
| 22.01.2026 | 1,43 | 1,44 | 1,24 | 1,28 | -12,33% | - |
| 21.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 347,00 |
| 20.01.2026 | 1,39 | 1,44 | 1,39 | 1,44 | -1,37% | 6.917,00 |
| 19.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 300,00 |
| 16.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | 150,00 |
| 15.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | 14,00 |
| 14.01.2026 | 1,49 | 1,50 | 1,47 | 1,49 | 1,71% | - |
| 13.01.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 1,03% | - |
| 12.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | 1.300,00 |
| 09.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | 1.351,00 |
| 08.01.2026 | 1,47 | 1,50 | 1,44 | 1,49 | -1,66% | - |
| 07.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 5,96% | 1.818,00 |
| 06.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 05.01.2026 | 1,47 | 1,47 | 1,41 | 1,43 | -2,05% | - |
| 02.01.2026 | 1,38 | 1,48 | 1,38 | 1,46 | 3,55% | - |
| 30.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 12,00 |
| 29.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | 987,00 |
| 23.12.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | 1.557,00 |
| 22.12.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -5,16% | 10.531,00 |
| 19.12.2025 | 1,52 | 1,56 | 1,49 | 1,55 | 4,73% | - |
| 18.12.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,27% | - |
| 17.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | 1,00 |
| 16.12.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 5,00% | 8.439,00 |
| 15.12.2025 | 1,49 | 1,49 | 1,39 | 1,40 | -9,09% | 9.659,00 |
| 12.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | 3.495,00 |
| 11.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 10.651,00 |
| 10.12.2025 | 1,54 | 1,54 | 1,44 | 1,49 | -2,93% | - |
| 09.12.2025 | 1,47 | 1,58 | 1,43 | 1,54 | 7,34% | - |