1,020$
Echtzeit-Aktienkurs IceCure Medical Ltd
Bid:
Ask:
Aktienkurse zur IceCure Medical Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,00 | 1,02 | 0,97 | 1,02 | 0,49% | 113.258,00 |
| 01.07.2025 | 0,96 | 1,03 | 0,96 | 1,02 | 1,91% | 331.420,00 |
| 30.06.2025 | 1,00 | 1,02 | 0,97 | 1,00 | -1,39% | 279.196,00 |
| 27.06.2025 | 1,02 | 1,02 | 0,99 | 1,01 | -0,49% | 232.069,00 |
| 26.06.2025 | 1,02 | 1,03 | 0,97 | 1,02 | -0,49% | 302.035,00 |
| 25.06.2025 | 0,88 | 1,02 | 0,81 | 1,02 | 3,04% | 1.015.325,00 |
| 24.06.2025 | 0,93 | 1,03 | 0,92 | 0,99 | 7,59% | 624.095,00 |
| 23.06.2025 | 0,98 | 0,98 | 0,91 | 0,92 | -3,25% | 324.703,00 |
| 20.06.2025 | 0,96 | 0,97 | 0,95 | 0,95 | 0,11% | 200.070,00 |
| 18.06.2025 | 0,95 | 0,98 | 0,95 | 0,95 | 0,74% | 128.630,00 |
| 17.06.2025 | 0,96 | 0,99 | 0,94 | 0,94 | 0,04% | 162.347,00 |
| 16.06.2025 | 0,99 | 1,00 | 0,94 | 0,94 | -3,02% | 274.688,00 |
| 13.06.2025 | 0,98 | 0,99 | 0,95 | 0,97 | -1,82% | 212.464,00 |
| 12.06.2025 | 1,00 | 1,03 | 0,98 | 0,99 | -3,88% | 255.124,00 |
| 11.06.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -0,48% | 89.267,00 |
| 10.06.2025 | 1,04 | 1,05 | 1,02 | 1,04 | -0,48% | 180.749,00 |
| 09.06.2025 | 1,03 | 1,07 | 1,00 | 1,04 | 2,46% | 508.360,00 |
| 06.06.2025 | 1,00 | 1,04 | 0,98 | 1,02 | 1,00% | 260.692,00 |
| 05.06.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -2,43% | 250.579,00 |
| 04.06.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 163.954,00 |
| 03.06.2025 | 1,02 | 1,05 | 1,02 | 1,02 | -2,86% | 76.568,00 |
| 02.06.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 0,00% | 84.516,00 |
| 30.05.2025 | 1,03 | 1,07 | 0,99 | 1,05 | 1,94% | 171.058,00 |
| 29.05.2025 | 1,05 | 1,07 | 1,03 | 1,03 | 0,00% | 133.389,00 |
| 28.05.2025 | 1,06 | 1,12 | 0,89 | 1,03 | -8,85% | 604.512,00 |
| 27.05.2025 | 1,08 | 1,14 | 1,07 | 1,13 | 6,60% | 358.257,00 |
| 23.05.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 3,92% | 133.883,00 |
| 22.05.2025 | 1,03 | 1,03 | 1,00 | 1,02 | -0,97% | 95.493,00 |
| 21.05.2025 | 1,05 | 1,06 | 1,01 | 1,03 | 0,98% | 57.676,00 |
| 20.05.2025 | 1,01 | 1,05 | 1,00 | 1,02 | -0,49% | 145.393,00 |
| 19.05.2025 | 1,03 | 1,06 | 1,00 | 1,03 | -1,44% | 72.610,00 |
| 16.05.2025 | 1,05 | 1,05 | 1,01 | 1,04 | 0,97% | 168.109,00 |
| 15.05.2025 | 1,00 | 1,05 | 0,98 | 1,03 | 3,00% | 310.693,00 |
| 14.05.2025 | 1,03 | 1,04 | 1,00 | 1,00 | -3,57% | 171.109,00 |
| 13.05.2025 | 1,00 | 1,06 | 0,96 | 1,04 | 6,91% | 423.975,00 |
| 12.05.2025 | 1,02 | 1,03 | 0,92 | 0,97 | -5,83% | 670.180,00 |
| 09.05.2025 | 1,02 | 1,10 | 1,01 | 1,03 | 0,00% | 290.040,00 |
| 08.05.2025 | 1,04 | 1,10 | 1,02 | 1,03 | -2,37% | 192.471,00 |
| 07.05.2025 | 1,09 | 1,09 | 1,03 | 1,06 | -0,47% | 159.715,00 |
| 06.05.2025 | 1,08 | 1,08 | 1,03 | 1,06 | 0,95% | 269.356,00 |
| 05.05.2025 | 1,19 | 1,20 | 1,00 | 1,05 | -10,26% | 465.751,00 |
| 02.05.2025 | 1,16 | 1,20 | 1,14 | 1,17 | 0,86% | 140.571,00 |
| 01.05.2025 | 1,29 | 1,29 | 1,12 | 1,16 | -6,45% | 485.283,00 |
| 30.04.2025 | 1,28 | 1,34 | 1,21 | 1,24 | -2,36% | 432.270,00 |
| 29.04.2025 | 1,25 | 1,33 | 1,25 | 1,27 | 4,10% | 401.564,00 |
| 28.04.2025 | 1,19 | 1,24 | 1,18 | 1,22 | 1,67% | 65.726,00 |
| 25.04.2025 | 1,20 | 1,23 | 1,17 | 1,20 | 1,69% | 170.690,00 |
| 24.04.2025 | 1,12 | 1,19 | 1,12 | 1,18 | 5,36% | 159.728,00 |
| 23.04.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -1,75% | 88.713,00 |
| 22.04.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 4,59% | 38.202,00 |
| 21.04.2025 | 1,12 | 1,16 | 1,09 | 1,09 | -3,11% | 107.900,00 |
| 17.04.2025 | 1,14 | 1,16 | 1,10 | 1,13 | -1,32% | 62.707,00 |
| 16.04.2025 | 1,13 | 1,17 | 1,10 | 1,14 | 1,79% | 101.296,00 |
| 15.04.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -3,45% | 117.889,00 |
| 14.04.2025 | 1,13 | 1,17 | 1,09 | 1,16 | 3,11% | 124.263,00 |
| 11.04.2025 | 1,14 | 1,17 | 1,11 | 1,13 | -0,44% | 132.084,00 |
| 10.04.2025 | 1,15 | 1,21 | 1,12 | 1,13 | -0,88% | 169.142,00 |
| 09.04.2025 | 1,05 | 1,17 | 1,05 | 1,14 | 6,54% | 316.228,00 |
| 08.04.2025 | 1,15 | 1,17 | 1,07 | 1,07 | -3,60% | 162.026,00 |
| 07.04.2025 | 1,09 | 1,18 | 1,06 | 1,11 | -2,63% | 256.085,00 |
| 04.04.2025 | 1,22 | 1,23 | 1,13 | 1,14 | -7,32% | 248.781,00 |
| 03.04.2025 | 1,22 | 1,24 | 1,20 | 1,23 | -0,81% | 134.056,00 |
| 02.04.2025 | 1,23 | 1,26 | 1,20 | 1,24 | 0,00% | 105.127,00 |
| 01.04.2025 | 1,20 | 1,26 | 1,18 | 1,24 | 5,47% | 179.592,00 |
| 31.03.2025 | 1,11 | 1,22 | 1,10 | 1,18 | 5,92% | 210.528,00 |
| 28.03.2025 | 1,09 | 1,15 | 1,06 | 1,11 | 0,45% | 221.593,00 |
| 27.03.2025 | 1,19 | 1,25 | 1,04 | 1,11 | -3,07% | 642.912,00 |
| 26.03.2025 | 1,21 | 1,22 | 1,11 | 1,14 | -3,39% | 524.967,00 |
| 25.03.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -8,53% | 360.023,00 |
| 24.03.2025 | 1,25 | 1,34 | 1,24 | 1,29 | 3,20% | 419.454,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,23 | 1,25 | 0,00% | 208.594,00 |
| 20.03.2025 | 1,22 | 1,30 | 1,15 | 1,25 | -15,54% | 1.598.244,00 |
| 19.03.2025 | 1,48 | 1,50 | 1,43 | 1,48 | 0,68% | 125.965,00 |
| 18.03.2025 | 1,52 | 1,52 | 1,43 | 1,47 | -3,29% | 397.222,00 |
| 17.03.2025 | 1,47 | 1,53 | 1,44 | 1,52 | 7,04% | 486.381,00 |
| 14.03.2025 | 1,39 | 1,45 | 1,38 | 1,42 | 2,90% | 172.125,00 |
| 13.03.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 3,76% | 257.183,00 |
| 12.03.2025 | 1,29 | 1,33 | 1,27 | 1,33 | 1,53% | 133.741,00 |
| 11.03.2025 | 1,30 | 1,33 | 1,27 | 1,31 | 2,34% | 289.715,00 |
| 10.03.2025 | 1,37 | 1,39 | 1,28 | 1,28 | -5,19% | 200.870,00 |
| 07.03.2025 | 1,32 | 1,35 | 1,27 | 1,35 | 2,66% | 70.645,00 |
| 06.03.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,95% | 198.976,00 |
| 05.03.2025 | 1,30 | 1,35 | 1,26 | 1,29 | -0,78% | 276.981,00 |
| 04.03.2025 | 1,29 | 1,32 | 1,26 | 1,30 | -1,52% | 285.043,00 |
| 03.03.2025 | 1,43 | 1,44 | 1,31 | 1,32 | -2,94% | 329.143,00 |
| 28.02.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -3,55% | 206.434,00 |
| 27.02.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 2,92% | 268.611,00 |
| 26.02.2025 | 1,35 | 1,39 | 1,33 | 1,37 | 0,74% | 122.985,00 |
| 25.02.2025 | 1,37 | 1,44 | 1,30 | 1,36 | -3,55% | 280.816,00 |
| 24.02.2025 | 1,44 | 1,48 | 1,32 | 1,41 | 0,00% | 371.311,00 |
| 21.02.2025 | 1,50 | 1,50 | 1,36 | 1,41 | -6,00% | 448.737,00 |
| 20.02.2025 | 1,55 | 1,55 | 1,42 | 1,50 | -3,23% | 346.685,00 |
| 19.02.2025 | 1,56 | 1,66 | 1,46 | 1,55 | 1,31% | 805.416,00 |
| 18.02.2025 | 1,38 | 1,63 | 1,37 | 1,53 | 12,50% | 2.309.538,00 |
| 14.02.2025 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | 129.225,00 |
| 13.02.2025 | 1,39 | 1,39 | 1,34 | 1,37 | 1,48% | 219.282,00 |
| 12.02.2025 | 1,35 | 1,38 | 1,32 | 1,35 | 0,75% | 228.881,00 |
| 11.02.2025 | 1,32 | 1,38 | 1,31 | 1,34 | 3,08% | 353.686,00 |
| 10.02.2025 | 1,31 | 1,33 | 1,29 | 1,30 | 1,56% | 295.122,00 |
| 07.02.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | 163.936,00 |