4,840$
-4,91%
Echtzeit-Aktienkurs Rail Vision Ltd
Bid:
Ask:
Aktienkurse zur Rail Vision Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,91 | 5,05 | 4,71 | 4,90 | -1,90% | 59.204,00 |
| 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 |
| 06.03.2026 | 8,16 | 8,48 | 8,00 | 8,25 | -2,60% | 15.619,00 |
| 05.03.2026 | 8,25 | 8,96 | 8,25 | 8,47 | -1,40% | 31.799,00 |
| 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 |