8,195$
-2,90%
Echtzeit-Aktienkurs Rail Vision Ltd
Bid:
Ask:
Aktienkurse zur Rail Vision Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,16 | 8,48 | 8,00 | 8,25 | -2,25% | 79.979,00 |
| 05.03.2026 | 8,25 | 8,96 | 8,25 | 8,44 | -1,75% | 79.979,00 |
| 04.03.2026 | 7,98 | 8,60 | 7,98 | 8,59 | 8,05% | 17.571,00 |
| 03.03.2026 | 8,06 | 8,30 | 7,48 | 7,95 | -6,36% | 32.273,00 |
| 02.03.2026 | 7,95 | 8,49 | 7,76 | 8,49 | 0,59% | 28.580,00 |
| 27.02.2026 | 8,46 | 8,64 | 8,23 | 8,44 | 0,36% | 71.582,00 |
| 26.02.2026 | 8,58 | 8,65 | 7,79 | 8,41 | 0,36% | 61.527,00 |
| 25.02.2026 | 7,74 | 8,88 | 7,35 | 8,38 | 12,94% | 158.319,00 |
| 24.02.2026 | 6,38 | 7,76 | 6,10 | 7,42 | 18,53% | 91.869,00 |
| 23.02.2026 | 6,40 | 6,59 | 6,13 | 6,26 | -0,32% | 24.040,00 |
| 20.02.2026 | 6,36 | 6,38 | 6,01 | 6,28 | -4,41% | 22.416,00 |
| 19.02.2026 | 6,61 | 6,62 | 6,07 | 6,57 | -1,20% | 42.379,00 |
| 18.02.2026 | 6,20 | 6,99 | 6,15 | 6,65 | 7,09% | 82.867,00 |
| 17.02.2026 | 5,58 | 6,45 | 5,26 | 6,21 | 7,44% | 57.118,00 |
| 13.02.2026 | 5,60 | 5,89 | 5,60 | 5,78 | 1,76% | 55.336,00 |
| 12.02.2026 | 5,88 | 6,07 | 5,10 | 5,68 | -5,18% | 91.823,00 |
| 11.02.2026 | 6,10 | 6,49 | 5,31 | 5,99 | -9,10% | 2.135.337,00 |
| 10.02.2026 | 5,87 | 6,81 | 5,83 | 6,59 | 11,69% | 88.741,00 |
| 09.02.2026 | 5,76 | 6,58 | 5,53 | 5,90 | 1,20% | 173.334,00 |
| 06.02.2026 | 4,26 | 6,56 | 4,26 | 5,83 | 39,14% | 864.450,00 |
| 05.02.2026 | 4,26 | 5,75 | 4,05 | 4,19 | 2.724,78% | 811.965,00 |
| 04.02.2026 | 0,19 | 0,22 | 0,12 | 0,15 | -97,46% | 419.080,00 |
| 03.02.2026 | 6,30 | 6,34 | 5,18 | 5,84 | -14,42% | 4.781.879,00 |
| 02.02.2026 | 8,70 | 8,70 | 6,00 | 6,82 | -29,16% | 7.888.936,00 |
| 30.01.2026 | 9,37 | 9,75 | 9,33 | 9,63 | 0,16% | 911.067,00 |
| 29.01.2026 | 9,60 | 9,79 | 9,20 | 9,62 | -1,96% | 994.694,00 |
| 28.01.2026 | 10,14 | 10,40 | 9,61 | 9,81 | -5,74% | 1.203.174,00 |
| 27.01.2026 | 9,80 | 10,40 | 9,65 | 10,40 | 6,67% | 761.034,00 |
| 26.01.2026 | 9,72 | 9,90 | 9,38 | 9,75 | -0,91% | 1.657.201,00 |
| 23.01.2026 | 10,20 | 10,49 | 9,51 | 9,84 | -3,73% | 1.831.218,00 |
| 22.01.2026 | 11,10 | 11,10 | 10,20 | 10,22 | -0,93% | 1.455.685,00 |
| 21.01.2026 | 10,83 | 11,24 | 10,04 | 10,32 | -4,74% | 1.271.486,00 |
| 20.01.2026 | 11,27 | 12,30 | 10,57 | 10,83 | 0,31% | 3.455.329,00 |
| 16.01.2026 | 10,03 | 11,36 | 9,75 | 10,80 | 7,24% | 3.785.685,00 |
| 15.01.2026 | 9,22 | 10,59 | 9,22 | 10,07 | 3,87% | 3.870.081,00 |
| 14.01.2026 | 10,98 | 10,98 | 9,20 | 9,70 | -8,70% | 46.077.818,00 |
| 13.01.2026 | 11,09 | 11,40 | 10,61 | 10,62 | -1,58% | 459.281,00 |
| 12.01.2026 | 11,40 | 12,14 | 10,79 | 10,79 | -7,05% | 668.668,00 |
| 09.01.2026 | 11,62 | 12,23 | 11,10 | 11,61 | -1,53% | 924.010,00 |
| 08.01.2026 | 12,14 | 12,14 | 11,27 | 11,79 | -3,46% | 662.175,00 |
| 07.01.2026 | 10,99 | 12,58 | 10,80 | 12,21 | 13,40% | 2.110.608,00 |
| 06.01.2026 | 10,20 | 11,69 | 9,91 | 10,77 | 8,79% | 1.998.349,00 |
| 05.01.2026 | 10,17 | 10,65 | 9,82 | 9,90 | -2,65% | 521.585,00 |