1,620€
1,89%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,16% | 408,00 |
| 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 | -2,46% | - |
| 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 |
| 24.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 23.03.2026 | 1,46 | 1,50 | 1,39 | 1,44 | -0,35% | - |
| 19.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | 1.000,00 |
| 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 | 15,65% | 2.199,00 |
| 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 | -1,28% | 15,00 |
| 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 | 109,59% | 40.974,00 |
| 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 | 2,76% | - |
| 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 | -1,32% | 1.351,00 |
| 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 | -2,40% | - |
| 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 | 1,31% | - |
| 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% | - |
| 08.12.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -1,38% | 26.456,00 |
| 04.12.2025 | 1,43 | 1,45 | 1,43 | 1,45 | -3,33% | 3.112,00 |
| 03.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 7,14% | 523,00 |
| 01.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | 943,00 |
| 28.11.2025 | 2,78 | 2,78 | 1,48 | 1,48 | 6,86% | 3.322,00 |
| 27.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,72% | - |
| 26.11.2025 | 1,37 | 1,42 | 1,32 | 1,40 | 8,98% | - |
| 25.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 12,78% | 893,00 |
| 21.11.2025 | 1,17 | 1,18 | 1,10 | 1,14 | -11,33% | - |
| 20.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 200,00 |
| 19.11.2025 | 1,36 | 1,36 | 1,26 | 1,26 | -7,35% | - |
| 18.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -15,00% | 7.710,00 |
| 17.11.2025 | 1,73 | 1,73 | 1,60 | 1,60 | -1,84% | 2.530,00 |
| 14.11.2025 | 1,45 | 1,66 | 1,38 | 1,63 | 12,80% | - |
| 13.11.2025 | 1,52 | 1,52 | 1,40 | 1,45 | -6,17% | - |
| 12.11.2025 | 1,42 | 1,54 | 1,42 | 1,54 | 14,07% | 2.850,00 |
| 11.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | 8.682,00 |
| 10.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 12,70% | 7,00 |
| 07.11.2025 | 1,08 | 1,28 | 1,04 | 1,26 | 9,57% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,08 | 1,15 | -2,54% | - |
| 03.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,85% | 2.737,00 |
| 31.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -10,00% | 80,00 |
| 28.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | 500,00 |
| 27.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 70,00 |
| 24.10.2025 | 1,33 | 1,44 | 1,33 | 1,40 | 6,46% | - |
| 23.10.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 2,73% | - |
| 22.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -5,88% | 3.500,00 |
| 21.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 512,00 |