3,140$
0,64%
Echtzeit-Aktienkurs Alpha Tau Medical Ltd
Bid:
Ask:
Aktienkurse zur Alpha Tau Medical Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,10 | 3,15 | 3,05 | 3,12 | 0,00% | 38.259,00 |
| 30.06.2025 | 3,02 | 3,12 | 3,00 | 3,12 | 4,70% | 91.181,00 |
| 27.06.2025 | 3,00 | 3,09 | 2,91 | 2,98 | -1,16% | 52.091,00 |
| 26.06.2025 | 3,02 | 3,20 | 3,00 | 3,02 | 0,50% | 77.329,00 |
| 25.06.2025 | 3,08 | 3,08 | 2,94 | 3,00 | 1,01% | 16.439,00 |
| 24.06.2025 | 2,98 | 3,10 | 2,90 | 2,97 | -0,50% | 46.836,00 |
| 23.06.2025 | 2,93 | 3,04 | 2,85 | 2,99 | 2,93% | 33.827,00 |
| 20.06.2025 | 2,93 | 2,97 | 2,90 | 2,90 | -0,35% | 19.478,00 |
| 18.06.2025 | 2,94 | 3,07 | 2,90 | 2,91 | -1,69% | 23.514,00 |
| 17.06.2025 | 2,96 | 3,05 | 2,90 | 2,96 | -1,22% | 20.567,00 |
| 16.06.2025 | 3,03 | 3,14 | 2,90 | 3,00 | -1,07% | 54.941,00 |
| 13.06.2025 | 3,02 | 3,08 | 3,01 | 3,03 | -1,34% | 17.491,00 |
| 12.06.2025 | 3,07 | 3,07 | 3,00 | 3,07 | 0,00% | 16.959,00 |
| 11.06.2025 | 3,10 | 3,15 | 3,00 | 3,07 | -0,65% | 39.006,00 |
| 10.06.2025 | 3,24 | 3,24 | 3,02 | 3,09 | -1,12% | 55.181,00 |
| 09.06.2025 | 3,04 | 3,32 | 2,88 | 3,13 | 3,48% | 126.746,00 |
| 06.06.2025 | 2,82 | 3,14 | 2,82 | 3,02 | 7,47% | 66.894,00 |
| 05.06.2025 | 2,93 | 3,02 | 2,81 | 2,81 | -4,42% | 79.081,00 |
| 04.06.2025 | 3,00 | 3,01 | 2,92 | 2,94 | -2,00% | 22.293,00 |
| 03.06.2025 | 3,00 | 3,04 | 2,92 | 3,00 | 2,39% | 13.990,00 |
| 02.06.2025 | 2,98 | 3,07 | 2,91 | 2,93 | -1,84% | 72.443,00 |
| 30.05.2025 | 3,00 | 3,04 | 2,92 | 2,99 | -0,50% | 5.072,00 |
| 29.05.2025 | 3,01 | 3,12 | 3,00 | 3,00 | 0,67% | 39.035,00 |
| 28.05.2025 | 3,00 | 3,07 | 2,98 | 2,98 | -2,93% | 30.978,00 |
| 27.05.2025 | 3,00 | 3,08 | 2,95 | 3,07 | 2,33% | 79.151,00 |
| 23.05.2025 | 3,00 | 3,12 | 2,99 | 3,00 | 0,00% | 48.029,00 |
| 22.05.2025 | 3,10 | 3,26 | 2,90 | 3,00 | -3,57% | 116.368,00 |
| 21.05.2025 | 3,30 | 3,42 | 3,08 | 3,11 | -4,57% | 51.405,00 |
| 20.05.2025 | 3,25 | 3,50 | 3,16 | 3,26 | 5,16% | 101.697,00 |
| 19.05.2025 | 2,90 | 3,11 | 2,84 | 3,10 | 11,11% | 121.017,00 |
| 16.05.2025 | 2,99 | 3,05 | 2,78 | 2,79 | -5,71% | 50.681,00 |
| 15.05.2025 | 2,83 | 3,02 | 2,81 | 2,96 | 4,56% | 21.965,00 |
| 14.05.2025 | 2,85 | 2,98 | 2,82 | 2,83 | 2,54% | 26.555,00 |
| 13.05.2025 | 2,82 | 2,87 | 2,75 | 2,76 | -1,43% | 14.736,00 |
| 12.05.2025 | 2,95 | 3,00 | 2,79 | 2,80 | -5,08% | 85.415,00 |
| 09.05.2025 | 2,78 | 2,95 | 2,57 | 2,95 | 1,03% | 54.702,00 |
| 08.05.2025 | 2,72 | 2,96 | 2,67 | 2,92 | 7,35% | 44.556,00 |
| 07.05.2025 | 2,60 | 2,76 | 2,60 | 2,72 | 5,02% | 61.868,00 |
| 06.05.2025 | 2,61 | 2,64 | 2,58 | 2,59 | -0,38% | 20.621,00 |
| 05.05.2025 | 2,64 | 2,64 | 2,57 | 2,60 | 0,19% | 26.887,00 |
| 02.05.2025 | 2,64 | 2,67 | 2,55 | 2,60 | -0,95% | 12.631,00 |
| 01.05.2025 | 2,62 | 2,66 | 2,50 | 2,62 | 2,34% | 54.460,00 |
| 30.04.2025 | 2,68 | 2,69 | 2,55 | 2,56 | -5,54% | 56.630,00 |
| 29.04.2025 | 2,67 | 2,74 | 2,67 | 2,71 | 2,65% | 24.278,00 |
| 28.04.2025 | 2,70 | 2,80 | 2,55 | 2,64 | 0,00% | 103.268,00 |
| 25.04.2025 | 2,62 | 2,64 | 2,53 | 2,64 | 0,00% | 5.438,00 |
| 24.04.2025 | 2,65 | 2,68 | 2,50 | 2,64 | -1,12% | 17.693,00 |
| 23.04.2025 | 2,68 | 2,76 | 2,60 | 2,67 | 1,91% | 19.592,00 |
| 22.04.2025 | 2,54 | 2,65 | 2,54 | 2,62 | -0,76% | 5.166,00 |
| 21.04.2025 | 2,61 | 2,68 | 2,55 | 2,64 | 2,72% | 38.101,00 |
| 17.04.2025 | 2,55 | 2,60 | 2,55 | 2,57 | 1,58% | 4.025,00 |
| 16.04.2025 | 2,56 | 2,60 | 2,52 | 2,53 | -1,17% | 11.593,00 |
| 15.04.2025 | 2,57 | 2,61 | 2,56 | 2,56 | -0,78% | 1.832,00 |
| 14.04.2025 | 2,55 | 2,60 | 2,51 | 2,58 | 1,18% | 24.303,00 |
| 11.04.2025 | 2,50 | 2,55 | 2,45 | 2,55 | 2,00% | 4.242,00 |
| 10.04.2025 | 2,54 | 2,54 | 2,43 | 2,50 | -1,77% | 7.062,00 |
| 09.04.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 2,21% | 22.308,00 |
| 08.04.2025 | 2,57 | 2,57 | 2,49 | 2,49 | 1,63% | 32.799,00 |
| 07.04.2025 | 2,45 | 2,60 | 2,44 | 2,45 | -2,78% | 106.040,00 |
| 04.04.2025 | 2,43 | 2,53 | 2,30 | 2,52 | 1,61% | 96.524,00 |
| 03.04.2025 | 2,60 | 2,60 | 2,45 | 2,48 | -3,88% | 20.992,00 |
| 02.04.2025 | 2,42 | 2,59 | 2,42 | 2,58 | 3,20% | 36.773,00 |
| 01.04.2025 | 2,54 | 2,54 | 2,45 | 2,50 | -0,40% | 30.762,00 |
| 31.03.2025 | 2,59 | 2,59 | 2,48 | 2,51 | -1,95% | 39.500,00 |
| 28.03.2025 | 2,68 | 2,68 | 2,50 | 2,56 | -3,76% | 25.356,00 |
| 27.03.2025 | 2,65 | 2,66 | 2,64 | 2,66 | 1,53% | 5.479,00 |
| 26.03.2025 | 2,72 | 2,79 | 2,60 | 2,62 | -1,50% | 28.995,00 |
| 25.03.2025 | 2,71 | 2,80 | 2,66 | 2,66 | -1,48% | 4.432,00 |
| 24.03.2025 | 2,60 | 2,75 | 2,60 | 2,70 | 3,45% | 35.283,00 |
| 21.03.2025 | 2,61 | 2,68 | 2,60 | 2,61 | 0,38% | 21.600,00 |
| 20.03.2025 | 2,69 | 2,88 | 2,59 | 2,60 | 0,00% | 61.336,00 |
| 19.03.2025 | 2,64 | 2,73 | 2,58 | 2,60 | -0,57% | 75.915,00 |
| 18.03.2025 | 2,60 | 2,66 | 2,59 | 2,62 | -1,69% | 21.115,00 |
| 17.03.2025 | 2,66 | 2,70 | 2,61 | 2,66 | 0,38% | 42.208,00 |
| 14.03.2025 | 2,66 | 2,74 | 2,55 | 2,65 | 1,15% | 20.364,00 |
| 13.03.2025 | 2,69 | 2,70 | 2,61 | 2,62 | -1,50% | 6.942,00 |
| 12.03.2025 | 2,65 | 2,73 | 2,61 | 2,66 | 1,72% | 18.824,00 |
| 11.03.2025 | 2,64 | 2,69 | 2,59 | 2,62 | -0,80% | 30.757,00 |
| 10.03.2025 | 2,79 | 2,91 | 2,61 | 2,64 | -4,66% | 62.760,00 |
| 07.03.2025 | 2,77 | 2,84 | 2,73 | 2,77 | -1,60% | 34.995,00 |
| 06.03.2025 | 2,79 | 3,00 | 2,79 | 2,81 | -6,02% | 70.405,00 |
| 05.03.2025 | 2,86 | 2,99 | 2,67 | 2,99 | 4,55% | 54.694,00 |
| 04.03.2025 | 2,98 | 3,00 | 2,84 | 2,86 | 0,35% | 53.831,00 |
| 03.03.2025 | 3,01 | 3,04 | 2,85 | 2,85 | -5,63% | 33.024,00 |
| 28.02.2025 | 2,77 | 3,14 | 2,69 | 3,02 | 9,03% | 300.774,00 |
| 27.02.2025 | 2,71 | 2,87 | 2,46 | 2,77 | 2,59% | 220.852,00 |
| 26.02.2025 | 2,73 | 2,81 | 2,66 | 2,70 | 0,75% | 57.241,00 |
| 25.02.2025 | 2,75 | 2,77 | 2,61 | 2,68 | -2,19% | 65.313,00 |
| 24.02.2025 | 2,68 | 2,76 | 2,66 | 2,74 | 2,24% | 30.213,00 |
| 21.02.2025 | 2,80 | 2,97 | 2,65 | 2,68 | -6,62% | 51.620,00 |
| 20.02.2025 | 2,99 | 2,99 | 2,80 | 2,87 | -4,11% | 65.297,00 |
| 19.02.2025 | 3,09 | 3,11 | 2,95 | 2,99 | -2,82% | 49.733,00 |
| 18.02.2025 | 3,18 | 3,19 | 2,98 | 3,08 | -1,91% | 49.391,00 |
| 14.02.2025 | 3,14 | 3,15 | 3,02 | 3,14 | 2,61% | 31.523,00 |
| 13.02.2025 | 3,01 | 3,10 | 2,95 | 3,06 | 0,99% | 67.435,00 |
| 12.02.2025 | 3,05 | 3,10 | 3,01 | 3,03 | -2,57% | 51.880,00 |
| 11.02.2025 | 3,18 | 3,20 | 3,07 | 3,11 | 0,00% | 21.803,00 |
| 10.02.2025 | 3,25 | 3,30 | 3,07 | 3,11 | -0,32% | 67.919,00 |
| 07.02.2025 | 3,16 | 3,25 | 3,10 | 3,12 | -3,41% | 99.419,00 |
| 06.02.2025 | 3,23 | 3,30 | 3,20 | 3,23 | -2,71% | 62.455,00 |