4,022$
3,87%
Echtzeit-Aktienkurs Rail Vision Ltd
Bid:
Ask:
Aktienkurse zur Rail Vision Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,20 | 4,20 | 3,92 | 4,03 | 4,08% | 20.442,00 |
| 29.07.2026 | 4,13 | 4,21 | 3,84 | 3,87 | -6,47% | 6.592,00 |
| 28.07.2026 | 4,16 | 4,40 | 4,06 | 4,14 | -2,17% | 11.682,00 |
| 27.07.2026 | 4,10 | 4,42 | 4,04 | 4,23 | 3,22% | 12.067,00 |
| 24.07.2026 | 4,19 | 4,19 | 4,10 | 4,10 | -1,91% | 1.797,00 |
| 23.07.2026 | 4,31 | 4,32 | 4,05 | 4,18 | -2,34% | 5.723,00 |
| 22.07.2026 | 4,36 | 4,36 | 4,25 | 4,28 | -1,38% | 1.653,00 |
| 21.07.2026 | 4,29 | 4,34 | 4,17 | 4,34 | 4,58% | 7.615,00 |
| 20.07.2026 | 4,23 | 4,23 | 4,05 | 4,15 | -1,89% | 9.391,00 |
| 17.07.2026 | 4,32 | 4,32 | 4,07 | 4,23 | 4,70% | 10.325,00 |
| 16.07.2026 | 4,53 | 4,53 | 4,04 | 4,04 | -12,17% | 18.704,00 |
| 15.07.2026 | 4,96 | 4,96 | 4,55 | 4,60 | -8,00% | 8.957,00 |
| 14.07.2026 | 4,85 | 5,00 | 4,85 | 5,00 | 1,01% | 5.484,00 |
| 13.07.2026 | 4,99 | 4,99 | 4,90 | 4,95 | -0,60% | 6.891,00 |
| 10.07.2026 | 4,73 | 5,00 | 4,70 | 4,98 | 2,09% | 18.657,00 |
| 09.07.2026 | 4,80 | 4,90 | 4,65 | 4,88 | 0,16% | 16.180,00 |
| 08.07.2026 | 4,59 | 4,87 | 4,55 | 4,87 | 3,29% | 12.666,00 |
| 07.07.2026 | 4,88 | 4,88 | 4,60 | 4,72 | -3,22% | 9.288,00 |
| 06.07.2026 | 4,70 | 5,17 | 4,70 | 4,87 | 2,25% | 14.966,00 |
| 02.07.2026 | 4,73 | 4,92 | 4,72 | 4,77 | -1,35% | 16.931,00 |
| 01.07.2026 | 4,62 | 4,83 | 4,54 | 4,83 | 4,77% | 14.537,00 |
| 30.06.2026 | 4,46 | 4,84 | 4,37 | 4,61 | 2,67% | 17.084,00 |
| 29.06.2026 | 4,50 | 4,87 | 4,48 | 4,49 | -1,97% | 19.595,00 |
| 26.06.2026 | 4,22 | 4,68 | 4,22 | 4,58 | 7,26% | 33.093,00 |
| 25.06.2026 | 4,41 | 4,50 | 4,20 | 4,27 | -4,69% | 23.705,00 |
| 24.06.2026 | 4,20 | 4,89 | 4,20 | 4,48 | 3,23% | 132.056,00 |
| 23.06.2026 | 4,34 | 4,46 | 4,20 | 4,34 | 2,12% | 18.467,00 |
| 22.06.2026 | 4,39 | 4,50 | 4,16 | 4,25 | -3,41% | 13.354,00 |
| 18.06.2026 | 4,41 | 4,57 | 4,40 | 4,40 | 0,46% | 8.350,00 |
| 17.06.2026 | 4,60 | 4,60 | 4,34 | 4,38 | -0,23% | 3.632,00 |
| 16.06.2026 | 4,48 | 4,55 | 4,30 | 4,39 | -4,77% | 21.720,00 |
| 15.06.2026 | 4,30 | 4,77 | 4,30 | 4,61 | 5,73% | 33.047,00 |
| 12.06.2026 | 4,34 | 4,57 | 4,34 | 4,36 | -1,97% | 18.715,00 |
| 11.06.2026 | 4,28 | 4,55 | 4,28 | 4,45 | 0,62% | 20.792,00 |
| 10.06.2026 | 4,48 | 4,63 | 4,24 | 4,42 | -1,12% | 7.022,00 |
| 09.06.2026 | 4,48 | 4,63 | 4,20 | 4,47 | -1,22% | 17.734,00 |
| 08.06.2026 | 4,55 | 4,80 | 4,46 | 4,53 | -1,42% | 9.423,00 |
| 05.06.2026 | 4,66 | 4,68 | 4,23 | 4,59 | -4,18% | 23.111,00 |
| 04.06.2026 | 4,75 | 4,85 | 4,59 | 4,79 | 0,42% | 28.140,00 |
| 03.06.2026 | 5,10 | 5,21 | 4,75 | 4,77 | -3,44% | 24.111,00 |
| 02.06.2026 | 4,95 | 5,12 | 4,90 | 4,94 | 0,82% | 26.082,00 |
| 01.06.2026 | 4,88 | 4,99 | 4,71 | 4,90 | 0,10% | 31.413,00 |
| 29.05.2026 | 4,91 | 5,05 | 4,71 | 4,90 | -1,90% | 59.805,00 |
| 28.05.2026 | 4,70 | 5,09 | 4,65 | 4,99 | 5,05% | 17.749,00 |
| 27.05.2026 | 4,82 | 4,94 | 4,60 | 4,75 | -4,62% | 34.786,00 |
| 26.05.2026 | 5,10 | 5,11 | 4,79 | 4,98 | -0,40% | 33.542,00 |
| 22.05.2026 | 5,07 | 5,19 | 4,80 | 5,00 | -1,96% | 27.367,00 |
| 21.05.2026 | 4,98 | 5,14 | 4,83 | 5,10 | 2,62% | 38.550,00 |
| 20.05.2026 | 5,20 | 5,40 | 4,70 | 4,97 | -20,28% | 751.491,00 |
| 19.05.2026 | 6,14 | 6,55 | 6,06 | 6,23 | 1,45% | 25.085,00 |
| 18.05.2026 | 6,17 | 6,30 | 6,06 | 6,15 | -0,89% | 15.123,00 |
| 15.05.2026 | 6,42 | 6,42 | 6,11 | 6,20 | -4,25% | 10.092,00 |
| 14.05.2026 | 6,58 | 6,58 | 6,26 | 6,48 | -5,75% | 15.764,00 |
| 13.05.2026 | 6,72 | 6,98 | 6,61 | 6,87 | 0,59% | 9.894,00 |
| 12.05.2026 | 6,90 | 7,09 | 6,78 | 6,83 | -1,73% | 10.406,00 |
| 11.05.2026 | 7,06 | 7,28 | 6,90 | 6,95 | -2,80% | 13.642,00 |
| 08.05.2026 | 6,95 | 7,15 | 6,91 | 7,15 | 2,88% | 14.157,00 |
| 07.05.2026 | 6,71 | 7,08 | 6,71 | 6,95 | 2,81% | 9.631,00 |
| 06.05.2026 | 7,25 | 7,25 | 6,76 | 6,76 | -6,89% | 17.613,00 |
| 05.05.2026 | 7,55 | 7,69 | 7,23 | 7,26 | -3,97% | 12.564,00 |
| 04.05.2026 | 7,50 | 7,67 | 7,40 | 7,56 | 0,80% | 8.871,00 |
| 01.05.2026 | 7,40 | 7,54 | 7,35 | 7,50 | -0,13% | 7.678,00 |
| 30.04.2026 | 7,43 | 7,70 | 7,43 | 7,51 | 0,40% | 5.769,00 |
| 29.04.2026 | 7,60 | 7,62 | 7,32 | 7,48 | -3,86% | 7.401,00 |
| 28.04.2026 | 7,41 | 7,80 | 7,41 | 7,78 | 4,43% | 8.677,00 |
| 27.04.2026 | 7,59 | 7,67 | 7,31 | 7,45 | -2,61% | 18.408,00 |
| 24.04.2026 | 8,11 | 8,25 | 7,65 | 7,65 | -6,65% | 19.248,00 |
| 23.04.2026 | 8,11 | 8,34 | 8,11 | 8,20 | 1,05% | 15.084,00 |
| 22.04.2026 | 8,57 | 8,57 | 8,11 | 8,11 | -4,59% | 8.184,00 |
| 21.04.2026 | 8,27 | 8,83 | 8,27 | 8,50 | 1,31% | 16.137,00 |
| 20.04.2026 | 8,30 | 8,43 | 8,10 | 8,39 | 0,36% | 12.875,00 |
| 17.04.2026 | 8,64 | 8,67 | 8,36 | 8,36 | 0,12% | 8.106,00 |
| 16.04.2026 | 8,41 | 8,70 | 8,28 | 8,35 | -2,68% | 16.572,00 |
| 15.04.2026 | 8,70 | 8,74 | 8,42 | 8,58 | -2,72% | 11.742,00 |
| 14.04.2026 | 8,50 | 9,00 | 8,40 | 8,82 | 2,62% | 12.629,00 |
| 13.04.2026 | 8,62 | 9,00 | 8,34 | 8,60 | 3,06% | 7.237,00 |
| 10.04.2026 | 8,57 | 8,75 | 8,30 | 8,34 | -4,69% | 10.816,00 |
| 09.04.2026 | 8,78 | 8,94 | 8,44 | 8,75 | 1,27% | 11.802,00 |
| 08.04.2026 | 8,62 | 8,75 | 8,45 | 8,64 | -0,32% | 5.436,00 |
| 07.04.2026 | 8,60 | 8,67 | 8,21 | 8,67 | -2,94% | 10.476,00 |
| 06.04.2026 | 8,59 | 8,97 | 8,45 | 8,93 | 1,48% | 17.955,00 |
| 02.04.2026 | 8,28 | 8,89 | 8,11 | 8,80 | 2,44% | 8.191,00 |
| 01.04.2026 | 8,28 | 9,05 | 8,28 | 8,59 | 3,74% | 22.810,00 |
| 31.03.2026 | 8,33 | 8,45 | 7,87 | 8,28 | 3,50% | 26.892,00 |
| 30.03.2026 | 8,15 | 8,67 | 8,00 | 8,00 | -5,10% | 51.467,00 |
| 27.03.2026 | 8,10 | 8,50 | 7,31 | 8,43 | 8,08% | 46.195,00 |
| 26.03.2026 | 8,24 | 8,24 | 7,63 | 7,80 | -7,03% | 8.915,00 |
| 25.03.2026 | 8,25 | 8,55 | 8,13 | 8,39 | 1,08% | 11.616,00 |
| 24.03.2026 | 8,78 | 8,92 | 8,10 | 8,30 | -5,47% | 13.216,00 |
| 23.03.2026 | 7,80 | 9,02 | 7,80 | 8,78 | 12,13% | 44.327,00 |
| 20.03.2026 | 8,05 | 8,25 | 7,64 | 7,83 | -6,79% | 20.784,00 |
| 19.03.2026 | 8,81 | 8,94 | 8,20 | 8,40 | -6,35% | 14.419,00 |
| 18.03.2026 | 9,20 | 9,39 | 8,75 | 8,97 | -2,07% | 26.071,00 |
| 17.03.2026 | 8,49 | 9,25 | 8,07 | 9,16 | 7,89% | 43.687,00 |
| 16.03.2026 | 7,53 | 8,60 | 7,52 | 8,49 | 11,71% | 35.054,00 |
| 13.03.2026 | 7,80 | 7,93 | 7,30 | 7,60 | -4,16% | 38.917,00 |
| 12.03.2026 | 8,21 | 8,21 | 7,80 | 7,93 | -4,80% | 11.095,00 |
| 11.03.2026 | 8,48 | 8,50 | 7,90 | 8,33 | -2,12% | 26.447,00 |
| 10.03.2026 | 8,34 | 8,68 | 8,25 | 8,51 | 5,71% | 12.037,00 |
| 09.03.2026 | 7,78 | 8,35 | 7,57 | 8,05 | -2,42% | 22.783,00 |