8,700$
-3,76%
Echtzeit-Aktienkurs RxSight Inc
Bid:
Ask:
Aktienkurse zur RxSight Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 9,09 | 9,09 | 8,65 | 8,70 | -3,76% | 732.623,00 |
| 29.08.2025 | 9,14 | 9,25 | 8,95 | 9,04 | -1,20% | 1.152.622,00 |
| 28.08.2025 | 8,73 | 9,21 | 8,57 | 9,15 | 7,02% | 1.421.161,00 |
| 27.08.2025 | 8,53 | 8,63 | 8,46 | 8,55 | 0,59% | 885.255,00 |
| 26.08.2025 | 8,78 | 8,82 | 8,37 | 8,50 | -1,28% | 1.612.623,00 |
| 25.08.2025 | 9,28 | 9,28 | 8,59 | 8,61 | -7,22% | 1.071.975,00 |
| 22.08.2025 | 8,85 | 9,37 | 8,76 | 9,28 | 6,30% | 1.354.176,00 |
| 21.08.2025 | 8,26 | 8,85 | 8,20 | 8,73 | 3,31% | 1.020.402,00 |
| 20.08.2025 | 8,81 | 8,87 | 8,41 | 8,45 | -4,09% | 1.079.812,00 |
| 19.08.2025 | 8,50 | 8,84 | 8,38 | 8,81 | 3,77% | 1.742.434,00 |
| 18.08.2025 | 8,42 | 8,83 | 8,31 | 8,49 | 0,71% | 1.165.358,00 |
| 15.08.2025 | 8,31 | 8,49 | 8,13 | 8,43 | 2,55% | 1.139.210,00 |
| 14.08.2025 | 8,26 | 8,34 | 8,03 | 8,22 | -1,08% | 992.578,00 |
| 13.08.2025 | 7,40 | 8,49 | 7,31 | 8,31 | 13,06% | 2.048.817,00 |
| 12.08.2025 | 6,75 | 7,45 | 6,73 | 7,35 | 10,36% | 1.353.424,00 |
| 11.08.2025 | 7,28 | 7,57 | 6,62 | 6,66 | -7,37% | 1.511.396,00 |
| 08.08.2025 | 7,45 | 7,54 | 6,70 | 7,19 | -7,70% | 1.667.112,00 |
| 07.08.2025 | 7,67 | 7,79 | 7,26 | 7,79 | 3,18% | 1.196.921,00 |
| 06.08.2025 | 7,61 | 7,79 | 7,52 | 7,55 | -1,31% | 855.569,00 |
| 05.08.2025 | 7,92 | 7,96 | 7,64 | 7,65 | -3,41% | 1.005.368,00 |
| 04.08.2025 | 7,79 | 7,99 | 7,67 | 7,92 | 1,54% | 757.704,00 |
| 01.08.2025 | 7,73 | 7,92 | 7,55 | 7,80 | 0,26% | 947.863,00 |
| 31.07.2025 | 7,86 | 7,91 | 7,64 | 7,78 | -2,51% | 734.444,00 |
| 30.07.2025 | 7,80 | 8,31 | 7,75 | 7,98 | 1,92% | 982.981,00 |
| 29.07.2025 | 8,00 | 8,01 | 7,75 | 7,83 | -0,51% | 887.772,00 |
| 28.07.2025 | 7,91 | 8,09 | 7,82 | 7,87 | -1,25% | 680.595,00 |
| 25.07.2025 | 8,00 | 8,09 | 7,71 | 7,97 | 0,38% | 776.475,00 |
| 24.07.2025 | 7,86 | 7,98 | 7,70 | 7,94 | 0,51% | 957.815,00 |
| 23.07.2025 | 7,36 | 8,10 | 7,30 | 7,90 | 8,82% | 1.670.757,00 |
| 22.07.2025 | 7,50 | 7,61 | 7,24 | 7,26 | -1,22% | 1.344.551,00 |
| 21.07.2025 | 7,46 | 7,82 | 7,35 | 7,35 | 0,00% | 1.065.198,00 |
| 18.07.2025 | 7,48 | 7,65 | 7,30 | 7,35 | -0,41% | 1.250.366,00 |
| 17.07.2025 | 7,33 | 7,42 | 7,21 | 7,38 | 1,37% | 1.476.639,00 |
| 16.07.2025 | 7,50 | 7,60 | 7,21 | 7,28 | -2,28% | 1.189.308,00 |
| 15.07.2025 | 7,62 | 7,68 | 7,16 | 7,45 | -3,75% | 1.941.299,00 |
| 14.07.2025 | 7,87 | 8,13 | 7,69 | 7,74 | -3,25% | 1.796.888,00 |
| 11.07.2025 | 8,33 | 8,50 | 7,85 | 8,00 | -5,44% | 2.226.301,00 |
| 10.07.2025 | 7,97 | 8,50 | 7,65 | 8,46 | 6,42% | 4.409.410,00 |
| 09.07.2025 | 6,44 | 8,08 | 6,32 | 7,95 | -37,84% | 16.671.892,00 |
| 08.07.2025 | 12,48 | 13,09 | 12,43 | 12,79 | 2,90% | 1.032.610,00 |
| 07.07.2025 | 13,27 | 13,36 | 12,38 | 12,43 | -4,75% | 863.183,00 |
| 03.07.2025 | 13,33 | 13,65 | 12,82 | 13,05 | -0,68% | 927.254,00 |
| 02.07.2025 | 13,11 | 13,40 | 12,93 | 13,14 | 0,15% | 987.512,00 |
| 01.07.2025 | 12,95 | 13,34 | 12,77 | 13,12 | 1,08% | 819.502,00 |
| 30.06.2025 | 12,81 | 13,07 | 12,69 | 12,98 | 2,45% | 941.987,00 |
| 27.06.2025 | 13,25 | 13,40 | 12,60 | 12,67 | -4,23% | 1.045.248,00 |
| 26.06.2025 | 13,34 | 13,43 | 12,95 | 13,23 | 0,38% | 482.474,00 |
| 25.06.2025 | 13,73 | 13,96 | 13,17 | 13,18 | -3,80% | 451.625,00 |
| 24.06.2025 | 13,75 | 14,25 | 13,25 | 13,70 | 1,18% | 479.673,00 |
| 23.06.2025 | 13,50 | 13,88 | 13,23 | 13,54 | -0,51% | 579.440,00 |
| 20.06.2025 | 14,08 | 14,29 | 13,49 | 13,61 | -1,87% | 653.068,00 |
| 18.06.2025 | 13,71 | 14,13 | 13,51 | 13,87 | 2,74% | 594.609,00 |
| 17.06.2025 | 13,96 | 14,09 | 13,41 | 13,50 | -4,19% | 731.327,00 |
| 16.06.2025 | 14,34 | 14,34 | 13,89 | 14,09 | -0,84% | 381.101,00 |
| 13.06.2025 | 14,00 | 14,88 | 13,80 | 14,21 | -0,42% | 555.220,00 |
| 12.06.2025 | 14,80 | 14,80 | 14,14 | 14,27 | -4,29% | 520.060,00 |
| 11.06.2025 | 15,78 | 15,81 | 14,78 | 14,91 | -4,97% | 680.869,00 |
| 10.06.2025 | 15,63 | 16,00 | 15,41 | 15,69 | 2,55% | 443.124,00 |
| 09.06.2025 | 15,36 | 15,76 | 15,08 | 15,30 | 1,73% | 614.779,00 |
| 06.06.2025 | 15,02 | 15,30 | 14,72 | 15,04 | 0,87% | 626.455,00 |
| 05.06.2025 | 15,26 | 15,59 | 14,89 | 14,91 | -2,29% | 533.133,00 |
| 04.06.2025 | 15,66 | 15,84 | 15,14 | 15,26 | -3,48% | 695.499,00 |
| 03.06.2025 | 15,61 | 16,36 | 15,20 | 15,81 | 1,80% | 974.311,00 |
| 02.06.2025 | 15,29 | 15,57 | 14,98 | 15,53 | 1,57% | 636.380,00 |
| 30.05.2025 | 16,11 | 16,18 | 14,70 | 15,29 | -5,79% | 1.349.411,00 |
| 29.05.2025 | 16,26 | 16,48 | 15,80 | 16,23 | 0,81% | 592.377,00 |
| 28.05.2025 | 15,99 | 16,14 | 15,66 | 16,10 | 0,56% | 608.756,00 |
| 27.05.2025 | 16,08 | 16,38 | 15,78 | 16,01 | 2,10% | 602.982,00 |
| 23.05.2025 | 15,57 | 15,94 | 15,11 | 15,68 | -1,32% | 670.247,00 |
| 22.05.2025 | 15,94 | 16,00 | 15,59 | 15,89 | -0,75% | 737.397,00 |
| 21.05.2025 | 16,43 | 16,68 | 15,78 | 16,01 | -3,67% | 1.262.562,00 |
| 20.05.2025 | 16,30 | 16,74 | 15,84 | 16,62 | 1,84% | 968.133,00 |
| 19.05.2025 | 15,39 | 16,65 | 14,95 | 16,32 | 15,01% | 1.806.466,00 |
| 16.05.2025 | 13,31 | 14,40 | 13,22 | 14,19 | 6,61% | 862.724,00 |
| 15.05.2025 | 13,23 | 13,63 | 13,00 | 13,31 | 0,53% | 1.242.872,00 |
| 14.05.2025 | 13,30 | 13,44 | 12,53 | 13,24 | 0,30% | 1.152.903,00 |
| 13.05.2025 | 13,73 | 13,85 | 13,15 | 13,20 | -4,00% | 953.358,00 |
| 12.05.2025 | 13,93 | 14,36 | 13,39 | 13,75 | 5,28% | 1.902.217,00 |
| 09.05.2025 | 13,21 | 13,59 | 13,03 | 13,06 | -1,28% | 883.167,00 |
| 08.05.2025 | 15,41 | 15,41 | 13,22 | 13,23 | -11,21% | 1.379.525,00 |
| 07.05.2025 | 14,15 | 15,27 | 14,04 | 14,90 | 6,81% | 1.523.445,00 |
| 06.05.2025 | 14,45 | 14,73 | 13,72 | 13,95 | -4,71% | 1.040.576,00 |
| 05.05.2025 | 15,43 | 15,82 | 14,45 | 14,64 | -7,63% | 994.687,00 |
| 02.05.2025 | 15,20 | 16,03 | 14,90 | 15,85 | 5,81% | 1.534.026,00 |
| 01.05.2025 | 14,89 | 15,07 | 14,59 | 14,98 | 1,77% | 1.307.300,00 |
| 30.04.2025 | 15,07 | 15,07 | 14,50 | 14,72 | -3,41% | 1.248.410,00 |
| 29.04.2025 | 14,63 | 15,41 | 14,43 | 15,24 | 4,67% | 1.721.836,00 |
| 28.04.2025 | 14,95 | 15,14 | 14,54 | 14,56 | -2,61% | 638.108,00 |
| 25.04.2025 | 14,74 | 15,06 | 14,49 | 14,95 | 1,53% | 997.553,00 |
| 24.04.2025 | 14,59 | 14,89 | 14,46 | 14,73 | 1,90% | 1.316.017,00 |
| 23.04.2025 | 14,78 | 15,18 | 14,30 | 14,45 | 0,91% | 790.065,00 |
| 22.04.2025 | 14,39 | 14,62 | 14,06 | 14,32 | 0,85% | 681.395,00 |
| 21.04.2025 | 14,27 | 14,51 | 14,01 | 14,20 | -1,59% | 598.012,00 |
| 17.04.2025 | 14,49 | 14,77 | 14,35 | 14,43 | -0,65% | 1.068.889,00 |
| 16.04.2025 | 14,65 | 14,93 | 14,45 | 14,53 | -0,65% | 976.952,00 |
| 15.04.2025 | 14,02 | 14,69 | 13,79 | 14,62 | 1,39% | 1.214.399,00 |
| 14.04.2025 | 14,60 | 14,61 | 13,97 | 14,42 | 2,41% | 813.133,00 |
| 11.04.2025 | 14,31 | 14,56 | 13,50 | 14,08 | -0,71% | 1.102.427,00 |
| 10.04.2025 | 15,20 | 15,22 | 14,02 | 14,18 | -8,52% | 1.090.474,00 |
| 09.04.2025 | 14,36 | 16,15 | 14,24 | 15,50 | 3,40% | 1.983.501,00 |