2,260$
-9,42%
Echtzeit-Aktienkurs Arbe Robotics Ltd
Bid:
Ask:
Aktienkurse zur Arbe Robotics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,54 | 2,60 | 2,26 | 2,26 | -9,60% | 1.418.634,00 |
| 15.10.2025 | 2,73 | 2,73 | 2,39 | 2,50 | -5,30% | 6.214.617,00 |
| 14.10.2025 | 2,29 | 2,69 | 2,17 | 2,64 | 11,86% | 7.361.614,00 |
| 13.10.2025 | 2,33 | 2,37 | 2,20 | 2,36 | 7,27% | 4.300.587,00 |
| 10.10.2025 | 2,52 | 2,55 | 2,20 | 2,20 | -12,70% | 9.021.636,00 |
| 09.10.2025 | 2,72 | 2,73 | 2,48 | 2,52 | -6,32% | 6.947.106,00 |
| 08.10.2025 | 2,46 | 2,88 | 2,39 | 2,69 | 17,47% | 17.821.242,00 |
| 07.10.2025 | 2,36 | 2,48 | 2,15 | 2,29 | 0,44% | 9.743.087,00 |
| 06.10.2025 | 2,14 | 2,30 | 2,03 | 2,28 | 10,95% | 7.644.850,00 |
| 03.10.2025 | 1,93 | 2,10 | 1,86 | 2,06 | 5,93% | 1.066.545,00 |
| 02.10.2025 | 1,71 | 1,95 | 1,70 | 1,94 | 14,79% | 3.875.303,00 |
| 01.10.2025 | 1,61 | 1,72 | 1,61 | 1,69 | 2,42% | 2.176.506,00 |
| 30.09.2025 | 1,66 | 1,68 | 1,60 | 1,65 | -1,79% | 2.202.025,00 |
| 29.09.2025 | 1,74 | 1,77 | 1,68 | 1,68 | -1,75% | 2.263.871,00 |
| 26.09.2025 | 1,80 | 1,82 | 1,68 | 1,71 | -3,39% | 1.678.332,00 |
| 25.09.2025 | 1,73 | 1,82 | 1,69 | 1,77 | -4,84% | 3.955.484,00 |
| 24.09.2025 | 1,84 | 1,98 | 1,82 | 1,86 | 5,08% | 5.471.464,00 |
| 23.09.2025 | 1,99 | 2,00 | 1,76 | 1,77 | -3,80% | 7.835.704,00 |
| 22.09.2025 | 2,20 | 2,20 | 1,75 | 1,84 | 14,29% | 45.926.460,00 |
| 19.09.2025 | 1,60 | 1,70 | 1,50 | 1,61 | 2,55% | 3.839.696,00 |
| 18.09.2025 | 1,42 | 1,61 | 1,42 | 1,57 | 12,14% | 3.193.435,00 |
| 17.09.2025 | 1,43 | 1,48 | 1,38 | 1,40 | -1,41% | 1.598.830,00 |
| 16.09.2025 | 1,45 | 1,47 | 1,37 | 1,42 | -2,07% | 1.412.285,00 |
| 15.09.2025 | 1,35 | 1,47 | 1,35 | 1,45 | 8,21% | 2.414.372,00 |
| 12.09.2025 | 1,42 | 1,42 | 1,34 | 1,34 | -4,29% | 1.365.439,00 |
| 11.09.2025 | 1,30 | 1,44 | 1,28 | 1,40 | 9,38% | 1.977.159,00 |
| 10.09.2025 | 1,32 | 1,36 | 1,28 | 1,28 | -1,54% | 814.181,00 |
| 09.09.2025 | 1,29 | 1,33 | 1,27 | 1,30 | 0,00% | 663.597,00 |
| 08.09.2025 | 1,30 | 1,34 | 1,29 | 1,30 | 0,78% | 1.030.997,00 |
| 05.09.2025 | 1,25 | 1,30 | 1,22 | 1,29 | 3,20% | 617.189,00 |
| 04.09.2025 | 1,25 | 1,26 | 1,21 | 1,25 | 0,00% | 934.412,00 |
| 03.09.2025 | 1,27 | 1,30 | 1,21 | 1,25 | 0,00% | 908.126,00 |
| 02.09.2025 | 1,27 | 1,31 | 1,24 | 1,25 | -3,85% | 929.734,00 |
| 29.08.2025 | 1,36 | 1,38 | 1,30 | 1,30 | -4,41% | 797.123,00 |
| 28.08.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,16% | 851.713,00 |
| 27.08.2025 | 1,39 | 1,46 | 1,38 | 1,39 | 0,72% | 1.982.322,00 |
| 26.08.2025 | 1,33 | 1,43 | 1,31 | 1,38 | 4,55% | 1.954.000,00 |
| 25.08.2025 | 1,30 | 1,39 | 1,27 | 1,32 | 1,54% | 1.398.274,00 |
| 22.08.2025 | 1,23 | 1,30 | 1,22 | 1,30 | 6,56% | 939.789,00 |
| 21.08.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 456.429,00 |
| 20.08.2025 | 1,22 | 1,23 | 1,16 | 1,21 | 0,83% | 1.151.725,00 |
| 19.08.2025 | 1,29 | 1,31 | 1,20 | 1,20 | -6,98% | 1.434.233,00 |
| 18.08.2025 | 1,29 | 1,32 | 1,29 | 1,29 | 0,00% | 743.166,00 |
| 15.08.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -3,01% | 783.595,00 |
| 14.08.2025 | 1,28 | 1,34 | 1,26 | 1,33 | 0,76% | 613.331,00 |
| 13.08.2025 | 1,36 | 1,37 | 1,31 | 1,32 | -1,49% | 992.821,00 |
| 12.08.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,08% | 829.785,00 |
| 11.08.2025 | 1,31 | 1,31 | 1,25 | 1,30 | 1,56% | 1.176.923,00 |
| 08.08.2025 | 1,32 | 1,33 | 1,26 | 1,28 | 0,00% | 1.246.594,00 |
| 07.08.2025 | 1,42 | 1,45 | 1,26 | 1,28 | -6,57% | 2.242.676,00 |
| 06.08.2025 | 1,37 | 1,39 | 1,33 | 1,37 | -0,72% | 990.312,00 |
| 05.08.2025 | 1,38 | 1,39 | 1,34 | 1,38 | 0,73% | 608.148,00 |
| 04.08.2025 | 1,34 | 1,40 | 1,34 | 1,37 | 3,79% | 956.108,00 |
| 01.08.2025 | 1,31 | 1,34 | 1,27 | 1,32 | -1,49% | 828.933,00 |
| 31.07.2025 | 1,43 | 1,43 | 1,33 | 1,34 | -2,90% | 1.339.403,00 |
| 30.07.2025 | 1,41 | 1,43 | 1,37 | 1,38 | 0,00% | 1.106.686,00 |
| 29.07.2025 | 1,54 | 1,54 | 1,38 | 1,38 | -8,61% | 1.913.596,00 |
| 28.07.2025 | 1,60 | 1,60 | 1,50 | 1,51 | -3,21% | 1.105.031,00 |
| 25.07.2025 | 1,62 | 1,62 | 1,55 | 1,56 | -2,50% | 832.478,00 |
| 24.07.2025 | 1,56 | 1,67 | 1,53 | 1,60 | 3,23% | 2.452.603,00 |
| 23.07.2025 | 1,50 | 1,56 | 1,46 | 1,55 | 4,73% | 1.515.169,00 |
| 22.07.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -1,99% | 1.066.851,00 |
| 21.07.2025 | 1,58 | 1,59 | 1,49 | 1,51 | 0,00% | 1.343.981,00 |
| 18.07.2025 | 1,62 | 1,64 | 1,50 | 1,51 | -5,03% | 1.844.662,00 |
| 17.07.2025 | 1,60 | 1,63 | 1,56 | 1,59 | 3,92% | 2.525.585,00 |
| 16.07.2025 | 1,51 | 1,55 | 1,44 | 1,53 | 1,32% | 2.407.119,00 |
| 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 |