0,720$
-2,96%
Echtzeit-Aktienkurs Icecure Medical Ltd
Bid:
Ask:
Aktienkurse zur Icecure Medical Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,74 | 0,74 | 0,70 | 0,70 | -5,67% | 44.889,00 |
| 11.11.2026 | 0,80 | 0,82 | 0,74 | 0,74 | -6,06% | 106.191,00 |
| 10.11.2026 | 0,84 | 0,84 | 0,76 | 0,79 | -3,94% | 170.486,00 |
| 09.11.2026 | 0,75 | 0,95 | 0,75 | 0,82 | 20,76% | 724.196,00 |
| 06.11.2026 | 0,70 | 0,73 | 0,68 | 0,68 | -0,58% | 42.214,00 |
| 05.11.2026 | 0,77 | 0,77 | 0,65 | 0,69 | -13,44% | 93.334,00 |
| 04.11.2026 | 0,81 | 0,81 | 0,78 | 0,79 | 2,65% | 46.902,00 |
| 03.11.2026 | 0,84 | 0,84 | 0,75 | 0,77 | -8,52% | 144.751,00 |
| 02.11.2026 | 0,89 | 0,90 | 0,83 | 0,84 | -3,13% | 50.488,00 |
| 30.10.2026 | 0,94 | 0,95 | 0,82 | 0,87 | -6,29% | 50.262,00 |
| 29.10.2026 | 0,97 | 0,98 | 0,92 | 0,93 | -5,02% | 30.528,00 |
| 28.10.2026 | 0,98 | 1,04 | 0,84 | 0,98 | -2,25% | 65.868,00 |
| 27.10.2026 | 1,04 | 1,09 | 1,00 | 1,00 | -2,91% | 90.047,00 |
| 26.10.2026 | 1,00 | 1,05 | 0,97 | 1,03 | 1,98% | 103.696,00 |
| 23.10.2026 | 1,02 | 1,07 | 1,01 | 1,01 | 1,00% | 42.353,00 |
| 22.10.2026 | 1,06 | 1,12 | 1,00 | 1,00 | -8,26% | 168.568,00 |
| 21.10.2026 | 1,05 | 1,12 | 1,05 | 1,09 | 3,81% | 92.612,00 |
| 20.10.2026 | 1,07 | 1,11 | 1,05 | 1,05 | -2,78% | 104.338,00 |
| 19.10.2026 | 1,09 | 1,12 | 1,03 | 1,08 | 1,89% | 119.792,00 |
| 16.10.2026 | 1,04 | 1,10 | 1,03 | 1,06 | 1,92% | 105.458,00 |
| 15.10.2026 | 1,04 | 1,07 | 1,00 | 1,04 | 0,48% | 93.149,00 |
| 14.10.2026 | 1,09 | 1,09 | 0,96 | 1,04 | -5,91% | 150.335,00 |
| 13.10.2026 | 1,11 | 1,13 | 1,03 | 1,10 | 2,33% | 165.595,00 |
| 12.10.2026 | 1,11 | 1,19 | 1,06 | 1,08 | -2,27% | 78.476,00 |
| 09.10.2026 | 1,17 | 1,18 | 1,05 | 1,10 | -3,08% | 124.734,00 |
| 08.10.2026 | 1,15 | 1,21 | 1,04 | 1,14 | -1,30% | 311.758,00 |
| 07.10.2026 | 1,29 | 1,30 | 1,15 | 1,15 | -11,54% | 354.784,00 |
| 06.10.2026 | 1,49 | 1,51 | 1,09 | 1,30 | -15,58% | 527.542,00 |
| 05.10.2026 | 1,59 | 1,61 | 1,47 | 1,54 | -1,91% | 159.001,00 |
| 02.10.2026 | 1,73 | 1,79 | 1,55 | 1,57 | -7,10% | 311.690,00 |
| 01.10.2026 | 1,65 | 1,73 | 1,61 | 1,69 | 4,64% | 157.054,00 |
| 30.09.2026 | 1,63 | 1,82 | 1,60 | 1,62 | 1,57% | 318.523,00 |
| 29.09.2026 | 1,65 | 1,69 | 1,56 | 1,59 | -3,64% | 190.833,00 |
| 28.09.2026 | 1,71 | 1,77 | 1,60 | 1,65 | -4,62% | 85.053,00 |
| 25.09.2026 | 1,80 | 1,90 | 1,65 | 1,73 | -0,57% | 116.391,00 |
| 24.09.2026 | 1,87 | 1,94 | 1,71 | 1,74 | -4,92% | 90.839,00 |
| 23.09.2026 | 1,94 | 2,02 | 1,83 | 1,83 | -6,15% | 82.163,00 |
| 22.09.2026 | 1,98 | 2,04 | 1,94 | 1,95 | 0,00% | 101.017,00 |
| 21.09.2026 | 1,99 | 2,08 | 1,95 | 1,95 | -0,51% | 70.892,00 |
| 18.09.2026 | 2,06 | 2,06 | 1,95 | 1,96 | -1,51% | 80.265,00 |
| 17.09.2026 | 2,11 | 2,16 | 1,96 | 1,99 | -1,49% | 158.464,00 |
| 16.09.2026 | 2,06 | 2,14 | 2,02 | 2,02 | -1,46% | 75.563,00 |
| 15.09.2026 | 2,12 | 2,14 | 2,04 | 2,05 | -3,30% | 95.189,00 |
| 14.09.2026 | 2,21 | 2,21 | 2,09 | 2,12 | -4,07% | 70.993,00 |
| 11.09.2026 | 2,13 | 2,50 | 2,10 | 2,21 | 2,31% | 211.895,00 |
| 10.09.2026 | 2,08 | 2,20 | 2,06 | 2,16 | 1,41% | 273.277,00 |
| 09.09.2026 | 2,21 | 2,21 | 2,10 | 2,13 | -3,62% | 66.606,00 |
| 08.09.2026 | 2,25 | 2,25 | 2,14 | 2,21 | -0,90% | 53.842,00 |
| 04.09.2026 | 2,20 | 2,25 | 2,13 | 2,23 | 1,83% | 58.439,00 |
| 03.09.2026 | 2,27 | 2,27 | 2,16 | 2,19 | -3,10% | 48.671,00 |
| 02.09.2026 | 2,26 | 2,28 | 2,15 | 2,26 | -0,88% | 71.335,00 |
| 01.09.2026 | 2,33 | 2,33 | 2,21 | 2,28 | 0,00% | 48.856,00 |
| 31.08.2026 | 2,33 | 2,33 | 2,24 | 2,28 | -0,87% | 63.919,00 |
| 28.08.2026 | 2,36 | 2,36 | 2,20 | 2,30 | 1,32% | 84.900,00 |
| 27.08.2026 | 2,33 | 2,33 | 2,20 | 2,27 | -0,31% | 89.613,00 |
| 26.08.2026 | 2,26 | 2,32 | 2,20 | 2,28 | 1,20% | 95.737,00 |
| 25.08.2026 | 2,30 | 2,35 | 2,20 | 2,25 | -0,31% | 108.775,00 |
| 24.08.2026 | 2,38 | 2,38 | 2,18 | 2,26 | -7,12% | 648.739,00 |
| 21.08.2026 | 2,49 | 2,50 | 2,31 | 2,43 | 1,67% | 107.492,00 |
| 20.08.2026 | 2,52 | 2,65 | 2,30 | 2,39 | -7,36% | 981.075,00 |
| 19.08.2026 | 2,71 | 2,80 | 2,48 | 2,58 | -0,77% | 65.324,00 |
| 18.08.2026 | 2,77 | 2,97 | 2,60 | 2,60 | -8,45% | 156.466,00 |
| 17.08.2026 | 3,05 | 3,05 | 2,79 | 2,84 | -5,96% | 90.214,00 |
| 14.08.2026 | 3,04 | 3,20 | 2,96 | 3,02 | 1,34% | 50.756,00 |
| 13.08.2026 | 3,04 | 3,15 | 2,85 | 2,98 | -6,44% | 83.346,00 |
| 12.08.2026 | 3,00 | 3,40 | 3,00 | 3,19 | -9,26% | 111.576,00 |
| 11.08.2026 | 3,35 | 3,51 | 3,25 | 3,51 | 7,34% | 83.257,00 |
| 10.08.2026 | 3,04 | 3,59 | 3,00 | 3,27 | 6,17% | 39.851,00 |
| 07.08.2026 | 3,14 | 3,21 | 2,99 | 3,08 | 2,67% | 45.137,00 |
| 06.08.2026 | 3,43 | 3,48 | 3,00 | 3,00 | -5,66% | 89.027,00 |
| 05.08.2026 | 3,16 | 3,42 | 3,16 | 3,18 | 1,60% | 71.487,00 |
| 04.08.2026 | 2,81 | 3,30 | 2,81 | 3,13 | 13,41% | 185.501,00 |
| 03.08.2026 | 2,88 | 2,95 | 2,72 | 2,76 | -4,50% | 71.376,00 |
| 31.07.2026 | 2,91 | 3,09 | 2,80 | 2,89 | -1,03% | 53.351,00 |
| 30.07.2026 | 2,82 | 2,97 | 2,82 | 2,92 | 0,00% | 36.603,00 |
| 29.07.2026 | 2,93 | 3,00 | 2,74 | 2,92 | 6,18% | 92.983,00 |
| 28.07.2026 | 2,93 | 2,95 | 2,71 | 2,75 | -7,41% | 43.498,00 |
| 27.07.2026 | 3,02 | 3,24 | 2,89 | 2,97 | -3,57% | 78.236,00 |
| 24.07.2026 | 3,25 | 3,30 | 3,00 | 3,08 | -4,64% | 75.256,00 |
| 23.07.2026 | 3,31 | 3,34 | 3,15 | 3,23 | -3,00% | 96.457,00 |
| 22.07.2026 | 3,29 | 3,40 | 3,21 | 3,33 | -0,89% | 70.460,00 |
| 21.07.2026 | 3,40 | 3,40 | 3,25 | 3,36 | 0,90% | 56.328,00 |
| 20.07.2026 | 3,57 | 3,57 | 3,25 | 3,33 | -8,77% | 131.124,00 |
| 17.07.2026 | 3,61 | 3,65 | 3,50 | 3,65 | -0,27% | 50.358,00 |
| 16.07.2026 | 3,59 | 3,70 | 3,52 | 3,66 | 1,67% | 114.852,00 |
| 15.07.2026 | 3,56 | 3,74 | 3,50 | 3,60 | 0,14% | 86.776,00 |
| 14.07.2026 | 3,51 | 3,77 | 3,48 | 3,60 | 1,55% | 100.598,00 |
| 13.07.2026 | 3,61 | 3,72 | 3,37 | 3,54 | -3,01% | 98.462,00 |
| 10.07.2026 | 3,81 | 3,88 | 3,55 | 3,65 | -5,19% | 127.528,00 |
| 09.07.2026 | 4,10 | 4,22 | 3,84 | 3,85 | -5,87% | 167.122,00 |
| 08.07.2026 | 4,11 | 4,28 | 4,05 | 4,09 | -1,68% | 93.423,00 |
| 07.07.2026 | 4,60 | 4,70 | 4,08 | 4,16 | -9,96% | 163.190,00 |
| 06.07.2026 | 5,09 | 5,10 | 4,51 | 4,62 | -13,81% | 1.723.340,00 |
| 02.07.2026 | 5,40 | 5,57 | 5,14 | 5,36 | 2,78% | 150.840,00 |
| 01.07.2026 | 4,98 | 5,56 | 4,98 | 5,22 | 7,30% | 343.562,00 |
| 30.06.2026 | 4,95 | 5,15 | 4,76 | 4,86 | -9,41% | 269.019,00 |
| 29.06.2026 | 5,97 | 6,14 | 5,02 | 5,37 | -9,98% | 480.965,00 |
| 26.06.2026 | 6,52 | 6,55 | 5,56 | 5,96 | -15,10% | 779.450,00 |
| 25.06.2026 | 8,25 | 8,25 | 6,39 | 7,02 | -24,11% | 1.548.549,00 |
| 24.06.2026 | 6,03 | 9,43 | 6,00 | 9,25 | 52,89% | 13.351.957,00 |