4,760$
-7,48%
Echtzeit-Aktienkurs Alpha Tau Medical Ltd
Bid:
Ask:
Aktienkurse zur Alpha Tau Medical Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,18 | 5,21 | 4,72 | 4,81 | -6,42% | 195.166,00 |
| 16.12.2025 | 5,14 | 5,18 | 4,85 | 5,14 | 0,59% | 150.512,00 |
| 15.12.2025 | 5,16 | 5,18 | 4,65 | 5,11 | 1,19% | 194.068,00 |
| 12.12.2025 | 4,99 | 5,10 | 4,79 | 5,05 | 1,81% | 172.574,00 |
| 11.12.2025 | 5,00 | 5,06 | 4,50 | 4,96 | -1,98% | 308.327,00 |
| 10.12.2025 | 4,55 | 5,07 | 4,32 | 5,06 | 19,62% | 1.300.801,00 |
| 09.12.2025 | 4,00 | 4,50 | 3,98 | 4,23 | 9,59% | 1.925.683,00 |
| 08.12.2025 | 3,93 | 4,07 | 3,84 | 3,86 | -0,77% | 45.062,00 |
| 05.12.2025 | 4,10 | 4,16 | 3,87 | 3,89 | -4,19% | 80.484,00 |
| 04.12.2025 | 3,95 | 4,28 | 3,90 | 4,06 | 4,64% | 183.423,00 |
| 03.12.2025 | 3,86 | 3,89 | 3,78 | 3,88 | 0,26% | 38.995,00 |
| 02.12.2025 | 3,87 | 3,96 | 3,77 | 3,87 | 3,06% | 44.654,00 |
| 01.12.2025 | 3,89 | 4,00 | 3,67 | 3,76 | -5,42% | 48.907,00 |
| 28.11.2025 | 3,79 | 4,00 | 3,77 | 3,97 | 6,15% | 28.153,00 |
| 26.11.2025 | 3,95 | 4,04 | 3,71 | 3,74 | -4,10% | 68.736,00 |
| 25.11.2025 | 3,66 | 4,10 | 3,65 | 3,90 | 6,85% | 102.049,00 |
| 24.11.2025 | 3,85 | 3,85 | 3,65 | 3,65 | -4,45% | 43.298,00 |
| 21.11.2025 | 3,43 | 3,83 | 3,43 | 3,82 | 10,09% | 60.932,00 |
| 20.11.2025 | 3,77 | 3,85 | 3,47 | 3,47 | -5,71% | 80.813,00 |
| 19.11.2025 | 3,63 | 3,72 | 3,62 | 3,68 | 0,00% | 20.566,00 |
| 18.11.2025 | 3,80 | 3,85 | 3,68 | 3,68 | -3,41% | 24.153,00 |
| 17.11.2025 | 3,70 | 3,85 | 3,70 | 3,81 | 2,58% | 79.006,00 |
| 14.11.2025 | 3,80 | 3,88 | 3,71 | 3,71 | -3,93% | 56.405,00 |
| 13.11.2025 | 3,89 | 3,92 | 3,80 | 3,87 | -2,62% | 48.685,00 |
| 12.11.2025 | 3,98 | 4,07 | 3,87 | 3,97 | 0,76% | 84.492,00 |
| 11.11.2025 | 3,90 | 3,96 | 3,83 | 3,94 | 0,51% | 49.178,00 |
| 10.11.2025 | 3,89 | 4,00 | 3,75 | 3,92 | 1,55% | 73.829,00 |
| 07.11.2025 | 3,84 | 3,89 | 3,76 | 3,86 | 1,47% | 31.644,00 |
| 06.11.2025 | 3,95 | 3,96 | 3,80 | 3,80 | -3,94% | 59.510,00 |
| 05.11.2025 | 3,89 | 4,00 | 3,73 | 3,96 | 2,33% | 32.752,00 |
| 04.11.2025 | 3,85 | 3,90 | 3,71 | 3,87 | -1,28% | 71.444,00 |
| 03.11.2025 | 4,12 | 4,16 | 3,88 | 3,92 | -5,88% | 98.268,00 |
| 31.10.2025 | 4,05 | 4,21 | 3,89 | 4,17 | 3,09% | 79.923,00 |
| 30.10.2025 | 4,10 | 4,10 | 3,80 | 4,04 | -1,22% | 83.604,00 |
| 29.10.2025 | 4,18 | 4,29 | 3,98 | 4,09 | -2,62% | 57.494,00 |
| 28.10.2025 | 4,20 | 4,50 | 4,15 | 4,20 | 0,96% | 36.645,00 |
| 27.10.2025 | 4,27 | 4,35 | 4,16 | 4,16 | -1,65% | 128.669,00 |
| 24.10.2025 | 4,22 | 4,27 | 4,15 | 4,23 | 0,48% | 28.654,00 |
| 23.10.2025 | 4,07 | 4,27 | 4,06 | 4,21 | 4,21% | 40.597,00 |
| 22.10.2025 | 4,27 | 4,27 | 3,97 | 4,04 | -3,81% | 38.428,00 |
| 21.10.2025 | 4,04 | 4,34 | 3,99 | 4,20 | 5,00% | 120.548,00 |
| 20.10.2025 | 3,81 | 4,05 | 3,81 | 4,00 | 6,67% | 83.898,00 |
| 17.10.2025 | 3,93 | 3,99 | 3,75 | 3,75 | -3,60% | 50.560,00 |
| 16.10.2025 | 3,90 | 4,04 | 3,75 | 3,89 | 0,52% | 69.472,00 |
| 15.10.2025 | 3,91 | 4,04 | 3,84 | 3,87 | -2,52% | 57.346,00 |
| 14.10.2025 | 3,75 | 4,08 | 3,75 | 3,97 | 1,02% | 28.090,00 |
| 13.10.2025 | 3,80 | 4,25 | 3,79 | 3,93 | 3,97% | 21.077,00 |
| 10.10.2025 | 3,86 | 4,09 | 3,75 | 3,78 | -2,33% | 93.826,00 |
| 09.10.2025 | 4,17 | 4,29 | 3,76 | 3,87 | -7,19% | 144.305,00 |
| 08.10.2025 | 4,14 | 4,45 | 4,10 | 4,17 | 0,97% | 31.926,00 |
| 07.10.2025 | 4,21 | 4,21 | 4,11 | 4,13 | -2,13% | 9.855,00 |
| 06.10.2025 | 4,35 | 4,36 | 4,07 | 4,22 | -1,86% | 89.997,00 |
| 03.10.2025 | 4,49 | 4,49 | 4,30 | 4,30 | -2,27% | 4.873,00 |
| 02.10.2025 | 4,39 | 4,42 | 4,24 | 4,40 | 0,69% | 28.200,00 |
| 01.10.2025 | 4,54 | 4,69 | 4,30 | 4,37 | -3,10% | 90.139,00 |
| 30.09.2025 | 4,24 | 4,54 | 4,20 | 4,51 | 6,12% | 92.238,00 |
| 29.09.2025 | 4,16 | 4,25 | 4,16 | 4,25 | 3,41% | 53.885,00 |
| 26.09.2025 | 4,03 | 4,23 | 4,01 | 4,11 | -1,20% | 29.845,00 |
| 25.09.2025 | 4,09 | 4,21 | 4,05 | 4,16 | 2,46% | 96.850,00 |
| 24.09.2025 | 4,13 | 4,16 | 4,03 | 4,06 | -1,46% | 26.515,00 |
| 23.09.2025 | 4,19 | 4,25 | 4,06 | 4,12 | -0,84% | 32.332,00 |
| 22.09.2025 | 4,04 | 4,25 | 4,02 | 4,16 | 1,59% | 71.915,00 |
| 19.09.2025 | 3,83 | 4,12 | 3,80 | 4,09 | 7,35% | 79.173,00 |
| 18.09.2025 | 3,88 | 3,98 | 3,76 | 3,81 | -0,78% | 112.854,00 |
| 17.09.2025 | 3,88 | 3,92 | 3,80 | 3,84 | -0,52% | 39.755,00 |
| 16.09.2025 | 3,87 | 3,94 | 3,82 | 3,86 | 0,26% | 33.149,00 |
| 15.09.2025 | 3,81 | 3,90 | 3,81 | 3,85 | 1,05% | 40.888,00 |
| 12.09.2025 | 3,86 | 3,90 | 3,81 | 3,81 | -0,52% | 19.038,00 |
| 11.09.2025 | 3,74 | 3,93 | 3,74 | 3,83 | 2,13% | 108.531,00 |
| 10.09.2025 | 3,85 | 3,99 | 3,51 | 3,75 | -3,85% | 108.119,00 |
| 09.09.2025 | 3,72 | 3,90 | 3,70 | 3,90 | 5,69% | 74.097,00 |
| 08.09.2025 | 3,63 | 3,72 | 3,61 | 3,69 | 2,50% | 69.393,00 |
| 05.09.2025 | 3,52 | 3,60 | 3,51 | 3,60 | 3,15% | 49.174,00 |
| 04.09.2025 | 3,52 | 3,58 | 3,35 | 3,49 | -0,13% | 82.114,00 |
| 03.09.2025 | 3,55 | 3,63 | 3,49 | 3,49 | 0,41% | 94.062,00 |
| 02.09.2025 | 3,40 | 3,55 | 3,36 | 3,48 | 1,75% | 107.826,00 |
| 29.08.2025 | 3,29 | 3,42 | 3,18 | 3,42 | 1,79% | 43.820,00 |
| 28.08.2025 | 3,36 | 3,43 | 3,36 | 3,36 | -0,30% | 31.012,00 |
| 27.08.2025 | 3,31 | 3,44 | 3,31 | 3,37 | 1,51% | 47.867,00 |
| 26.08.2025 | 3,23 | 3,32 | 3,23 | 3,32 | 3,43% | 28.231,00 |
| 25.08.2025 | 3,14 | 3,32 | 3,09 | 3,21 | 1,58% | 107.175,00 |
| 22.08.2025 | 3,14 | 3,23 | 3,06 | 3,16 | 0,64% | 79.153,00 |
| 21.08.2025 | 3,03 | 3,20 | 3,03 | 3,14 | 2,61% | 82.943,00 |
| 20.08.2025 | 3,09 | 3,12 | 3,05 | 3,06 | -1,92% | 44.480,00 |
| 19.08.2025 | 3,26 | 3,26 | 3,00 | 3,12 | -4,29% | 39.083,00 |
| 18.08.2025 | 3,29 | 3,33 | 3,13 | 3,26 | -0,61% | 40.596,00 |
| 15.08.2025 | 3,24 | 3,33 | 3,22 | 3,28 | 2,50% | 23.724,00 |
| 14.08.2025 | 3,36 | 3,42 | 3,06 | 3,20 | -6,43% | 87.991,00 |
| 13.08.2025 | 3,30 | 3,45 | 3,25 | 3,42 | 5,23% | 34.800,00 |
| 12.08.2025 | 3,50 | 3,58 | 3,13 | 3,25 | -8,71% | 74.235,00 |
| 11.08.2025 | 3,39 | 3,57 | 3,39 | 3,56 | 5,01% | 137.522,00 |
| 08.08.2025 | 3,27 | 3,39 | 3,21 | 3,39 | 3,67% | 96.777,00 |
| 07.08.2025 | 3,18 | 3,35 | 3,13 | 3,27 | 4,64% | 167.327,00 |
| 06.08.2025 | 3,10 | 3,18 | 3,08 | 3,13 | 1,79% | 49.818,00 |
| 05.08.2025 | 2,99 | 3,17 | 2,98 | 3,07 | 1,66% | 53.466,00 |
| 04.08.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | 28.050,00 |
| 01.08.2025 | 3,00 | 3,03 | 2,95 | 2,98 | -1,32% | 12.473,00 |
| 31.07.2025 | 2,89 | 3,05 | 2,87 | 3,02 | 4,14% | 41.925,00 |
| 30.07.2025 | 2,98 | 2,98 | 2,87 | 2,90 | 0,00% | 39.744,00 |
| 29.07.2025 | 3,00 | 3,08 | 2,90 | 2,90 | -3,33% | 44.479,00 |