1,485$
-1,66%
Echtzeit-Aktienkurs Arbe Robotics Ltd
Bid:
Ask:
Aktienkurse zur Arbe Robotics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,51 | 1,52 | 1,44 | 1,48 | -2,32% | 129.560,00 |
| 15.07.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -3,82% | 987.962,00 |
| 14.07.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 0,64% | 890.615,00 |
| 11.07.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -4,29% | 1.104.339,00 |
| 10.07.2025 | 1,63 | 1,65 | 1,58 | 1,63 | 0,00% | 995.588,00 |
| 09.07.2025 | 1,64 | 1,65 | 1,59 | 1,63 | 0,00% | 1.329.837,00 |
| 08.07.2025 | 1,68 | 1,74 | 1,63 | 1,63 | -2,98% | 1.031.071,00 |
| 07.07.2025 | 1,75 | 1,76 | 1,64 | 1,68 | -4,00% | 1.274.869,00 |
| 03.07.2025 | 1,78 | 1,80 | 1,74 | 1,75 | -1,69% | 690.549,00 |
| 02.07.2025 | 1,68 | 1,79 | 1,65 | 1,78 | 6,91% | 1.135.215,00 |
| 01.07.2025 | 1,78 | 1,78 | 1,65 | 1,67 | -6,46% | 1.869.183,00 |
| 30.06.2025 | 1,86 | 1,95 | 1,78 | 1,78 | 0,00% | 1.885.129,00 |
| 27.06.2025 | 1,92 | 1,92 | 1,72 | 1,78 | -7,77% | 2.414.746,00 |
| 26.06.2025 | 1,64 | 1,94 | 1,59 | 1,93 | 21,38% | 5.595.594,00 |
| 25.06.2025 | 1,62 | 1,63 | 1,57 | 1,59 | 1,27% | 879.007,00 |
| 24.06.2025 | 1,55 | 1,62 | 1,53 | 1,57 | 6,08% | 1.226.779,00 |
| 23.06.2025 | 1,48 | 1,50 | 1,43 | 1,48 | -1,33% | 1.078.191,00 |
| 20.06.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 0,67% | 1.351.949,00 |
| 18.06.2025 | 1,45 | 1,51 | 1,43 | 1,49 | 3,47% | 1.255.201,00 |
| 17.06.2025 | 1,53 | 1,55 | 1,43 | 1,44 | -8,28% | 1.543.857,00 |
| 16.06.2025 | 1,57 | 1,62 | 1,55 | 1,57 | 1,95% | 856.518,00 |
| 13.06.2025 | 1,57 | 1,61 | 1,54 | 1,54 | -4,94% | 1.273.883,00 |
| 12.06.2025 | 1,67 | 1,71 | 1,61 | 1,62 | -4,71% | 1.639.553,00 |
| 11.06.2025 | 1,67 | 1,77 | 1,67 | 1,70 | 1,80% | 1.436.145,00 |
| 10.06.2025 | 1,80 | 1,81 | 1,66 | 1,67 | -5,65% | 1.247.114,00 |
| 09.06.2025 | 1,74 | 1,81 | 1,68 | 1,77 | 2,91% | 1.998.841,00 |
| 06.06.2025 | 1,63 | 1,74 | 1,63 | 1,72 | 5,85% | 959.803,00 |
| 05.06.2025 | 1,74 | 1,78 | 1,61 | 1,63 | -6,61% | 1.414.664,00 |
| 04.06.2025 | 1,70 | 1,76 | 1,65 | 1,74 | 1,16% | 1.098.363,00 |
| 03.06.2025 | 1,70 | 1,76 | 1,68 | 1,72 | 1,78% | 1.049.159,00 |
| 02.06.2025 | 1,65 | 1,71 | 1,63 | 1,69 | 2,42% | 1.053.304,00 |
| 30.05.2025 | 1,70 | 1,71 | 1,60 | 1,65 | -4,07% | 1.144.477,00 |
| 29.05.2025 | 1,69 | 1,77 | 1,65 | 1,72 | 3,61% | 2.447.284,00 |
| 28.05.2025 | 1,71 | 1,72 | 1,65 | 1,66 | -2,35% | 1.292.692,00 |
| 27.05.2025 | 1,59 | 1,71 | 1,58 | 1,70 | 9,68% | 2.198.703,00 |
| 23.05.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 0,00% | 1.148.587,00 |
| 22.05.2025 | 1,54 | 1,58 | 1,48 | 1,55 | 2,65% | 1.470.059,00 |
| 21.05.2025 | 1,48 | 1,60 | 1,48 | 1,51 | -0,66% | 1.547.680,00 |
| 20.05.2025 | 1,50 | 1,62 | 1,45 | 1,52 | -6,75% | 3.820.186,00 |
| 19.05.2025 | 1,75 | 1,76 | 1,59 | 1,63 | -7,91% | 3.559.263,00 |
| 16.05.2025 | 1,60 | 1,78 | 1,51 | 1,77 | 19,59% | 4.262.162,00 |
| 15.05.2025 | 1,48 | 1,49 | 1,43 | 1,48 | -1,99% | 1.080.911,00 |
| 14.05.2025 | 1,60 | 1,64 | 1,48 | 1,51 | -4,43% | 2.079.262,00 |
| 13.05.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 5,33% | 1.847.188,00 |
| 12.05.2025 | 1,52 | 1,52 | 1,45 | 1,50 | 2,04% | 2.136.891,00 |
| 09.05.2025 | 1,45 | 1,49 | 1,43 | 1,47 | 3,52% | 1.274.762,00 |
| 08.05.2025 | 1,39 | 1,43 | 1,36 | 1,42 | 4,41% | 1.070.238,00 |
| 07.05.2025 | 1,32 | 1,36 | 1,31 | 1,36 | 3,03% | 613.680,00 |
| 06.05.2025 | 1,39 | 1,40 | 1,30 | 1,32 | -6,38% | 1.122.016,00 |
| 05.05.2025 | 1,41 | 1,43 | 1,37 | 1,41 | 0,00% | 1.014.865,00 |
| 02.05.2025 | 1,34 | 1,42 | 1,33 | 1,41 | 7,63% | 1.400.267,00 |
| 01.05.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -1,50% | 947.592,00 |
| 30.04.2025 | 1,31 | 1,33 | 1,26 | 1,33 | -2,21% | 822.235,00 |
| 29.04.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -3,55% | 1.031.819,00 |
| 28.04.2025 | 1,47 | 1,51 | 1,36 | 1,41 | 3,68% | 2.698.502,00 |
| 25.04.2025 | 1,36 | 1,39 | 1,30 | 1,36 | -1,45% | 1.762.639,00 |
| 24.04.2025 | 1,24 | 1,38 | 1,22 | 1,38 | 15,97% | 2.808.531,00 |
| 23.04.2025 | 1,14 | 1,23 | 1,13 | 1,19 | 9,17% | 1.881.112,00 |
| 22.04.2025 | 1,03 | 1,11 | 1,03 | 1,09 | 6,86% | 731.490,00 |
| 21.04.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -5,56% | 989.685,00 |
| 17.04.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 2,86% | 454.114,00 |
| 16.04.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -2,78% | 413.238,00 |
| 15.04.2025 | 1,10 | 1,11 | 1,06 | 1,08 | 0,00% | 649.093,00 |
| 14.04.2025 | 1,15 | 1,15 | 1,04 | 1,08 | 0,00% | 1.032.403,00 |
| 11.04.2025 | 1,03 | 1,09 | 1,03 | 1,08 | 4,35% | 475.565,00 |
| 10.04.2025 | 1,07 | 1,07 | 0,99 | 1,04 | -5,91% | 752.553,00 |
| 09.04.2025 | 0,91 | 1,12 | 0,91 | 1,10 | 13,82% | 1.549.143,00 |
| 08.04.2025 | 1,08 | 1,09 | 0,95 | 0,97 | 1,72% | 1.968.059,00 |
| 07.04.2025 | 0,86 | 1,00 | 0,85 | 0,95 | 1,07% | 2.297.073,00 |
| 04.04.2025 | 0,95 | 0,98 | 0,90 | 0,94 | -6,93% | 1.607.054,00 |
| 03.04.2025 | 1,00 | 1,05 | 0,97 | 1,01 | -4,72% | 1.872.730,00 |
| 02.04.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 1,92% | 1.087.411,00 |
| 01.04.2025 | 1,04 | 1,10 | 1,02 | 1,04 | 0,97% | 979.350,00 |
| 31.03.2025 | 1,04 | 1,05 | 0,97 | 1,03 | -4,63% | 2.589.264,00 |
| 28.03.2025 | 1,17 | 1,19 | 1,08 | 1,08 | -8,47% | 2.151.792,00 |
| 27.03.2025 | 1,19 | 1,22 | 1,16 | 1,18 | -2,48% | 1.590.367,00 |
| 26.03.2025 | 1,22 | 1,25 | 1,19 | 1,21 | -0,82% | 1.602.169,00 |
| 25.03.2025 | 1,32 | 1,33 | 1,20 | 1,22 | -6,15% | 2.252.012,00 |
| 24.03.2025 | 1,31 | 1,36 | 1,28 | 1,30 | 0,00% | 2.547.371,00 |
| 21.03.2025 | 1,28 | 1,30 | 1,25 | 1,30 | 0,00% | 1.081.578,00 |
| 20.03.2025 | 1,37 | 1,39 | 1,30 | 1,30 | -4,41% | 1.682.122,00 |
| 19.03.2025 | 1,34 | 1,39 | 1,31 | 1,36 | 1,49% | 2.354.843,00 |
| 18.03.2025 | 1,40 | 1,49 | 1,29 | 1,34 | 5,51% | 9.227.511,00 |
| 17.03.2025 | 1,26 | 1,33 | 1,21 | 1,27 | 4,10% | 3.056.100,00 |
| 14.03.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 7,96% | 2.307.167,00 |
| 13.03.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -1,74% | 2.081.771,00 |
| 12.03.2025 | 1,20 | 1,23 | 1,12 | 1,15 | -2,54% | 3.287.509,00 |
| 11.03.2025 | 1,18 | 1,26 | 1,13 | 1,18 | 0,00% | 2.108.106,00 |
| 10.03.2025 | 1,26 | 1,27 | 1,15 | 1,18 | -8,53% | 2.757.475,00 |
| 07.03.2025 | 1,23 | 1,31 | 1,15 | 1,29 | -0,77% | 3.716.173,00 |
| 06.03.2025 | 1,30 | 1,36 | 1,28 | 1,30 | -3,70% | 2.851.301,00 |
| 05.03.2025 | 1,31 | 1,44 | 1,29 | 1,35 | -18,18% | 12.000.582,00 |
| 04.03.2025 | 1,62 | 1,70 | 1,56 | 1,65 | -2,94% | 3.740.326,00 |
| 03.03.2025 | 1,89 | 1,90 | 1,68 | 1,70 | -8,11% | 4.957.051,00 |
| 28.02.2025 | 1,86 | 1,93 | 1,80 | 1,85 | -3,65% | 3.229.237,00 |
| 27.02.2025 | 2,12 | 2,13 | 1,90 | 1,92 | -3,52% | 3.309.972,00 |
| 26.02.2025 | 1,99 | 2,06 | 1,96 | 1,99 | 4,19% | 2.707.685,00 |
| 25.02.2025 | 2,02 | 2,07 | 1,87 | 1,91 | -8,39% | 5.024.971,00 |
| 24.02.2025 | 2,25 | 2,26 | 2,08 | 2,09 | -6,92% | 4.782.580,00 |
| 21.02.2025 | 2,44 | 2,48 | 2,23 | 2,24 | -7,44% | 5.062.954,00 |