2,120€
-1,85%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 50,00 |
| 20.10.2026 | 2,00 | 2,16 | 1,93 | 2,16 | 6,93% | 450,00 |
| 19.10.2026 | 2,50 | 2,50 | 1,98 | 2,02 | -17,21% | 200,00 |
| 16.10.2026 | 2,80 | 2,80 | 2,34 | 2,44 | -11,59% | - |
| 15.10.2026 | 2,84 | 2,84 | 2,76 | 2,76 | 0,73% | - |
| 14.10.2026 | 2,74 | 2,81 | 2,70 | 2,74 | 0,00% | - |
| 13.10.2026 | 3,01 | 3,07 | 2,70 | 2,74 | -8,05% | - |
| 12.10.2026 | 2,93 | 3,10 | 2,90 | 2,98 | 2,76% | - |
| 09.10.2026 | 2,74 | 2,92 | 2,69 | 2,90 | 8,21% | - |
| 08.10.2026 | 2,83 | 3,01 | 2,66 | 2,68 | -4,96% | - |
| 07.10.2026 | 2,86 | 3,21 | 2,82 | 2,82 | -0,70% | 1.620,00 |
| 06.10.2026 | 2,70 | 2,86 | 2,70 | 2,84 | 2,16% | - |
| 05.10.2026 | 2,91 | 3,04 | 2,78 | 2,78 | -4,79% | 57.000,00 |
| 02.10.2026 | 2,76 | 2,92 | 2,70 | 2,92 | 5,80% | - |
| 01.10.2026 | 3,06 | 3,23 | 2,70 | 2,76 | -12,10% | - |
| 30.09.2026 | 3,30 | 3,32 | 2,93 | 3,14 | -5,42% | - |
| 29.09.2026 | 3,60 | 3,67 | 3,30 | 3,32 | -7,78% | - |
| 28.09.2026 | 3,98 | 4,08 | 3,47 | 3,60 | -10,89% | 3.968,00 |
| 25.09.2026 | 3,99 | 4,10 | 3,38 | 4,04 | 4,12% | 1.691,00 |
| 24.09.2026 | 4,81 | 4,91 | 3,88 | 3,88 | -18,49% | - |
| 23.09.2026 | 5,55 | 5,65 | 4,68 | 4,76 | -13,45% | 80,00 |
| 22.09.2026 | 5,45 | 5,98 | 5,40 | 5,50 | -0,45% | - |
| 21.09.2026 | 5,55 | 5,60 | 5,43 | 5,53 | 0,45% | - |
| 18.09.2026 | 5,60 | 5,60 | 5,45 | 5,50 | 0,00% | - |
| 17.09.2026 | 5,60 | 5,60 | 5,50 | 5,50 | -1,35% | - |
| 16.09.2026 | 5,68 | 5,83 | 5,50 | 5,58 | -0,89% | - |
| 15.09.2026 | 5,50 | 5,63 | 5,40 | 5,63 | 3,21% | - |
| 14.09.2026 | 5,53 | 5,58 | 5,45 | 5,45 | -1,36% | 1.849,00 |
| 11.09.2026 | 5,65 | 5,73 | 5,45 | 5,53 | -2,64% | - |
| 10.09.2026 | 5,55 | 5,80 | 5,30 | 5,68 | 3,18% | - |
| 09.09.2026 | 5,45 | 5,73 | 5,38 | 5,50 | 0,00% | 51.000,00 |
| 08.09.2026 | 5,50 | 5,68 | 5,40 | 5,50 | -7,56% | - |
| 07.09.2026 | 5,50 | 5,95 | 5,50 | 5,95 | 7,21% | - |
| 04.09.2026 | 5,58 | 5,65 | 5,43 | 5,55 | -0,45% | - |
| 03.09.2026 | 5,60 | 5,65 | 5,38 | 5,58 | -0,89% | - |
| 02.09.2026 | 5,63 | 5,70 | 5,25 | 5,63 | -1,32% | - |
| 01.09.2026 | 5,60 | 5,78 | 5,35 | 5,70 | 0,44% | - |
| 31.08.2026 | 5,68 | 5,75 | 5,25 | 5,68 | 0,44% | - |
| 28.08.2026 | 5,70 | 5,75 | 5,45 | 5,65 | -0,88% | - |
| 27.08.2026 | 5,85 | 5,90 | 5,68 | 5,70 | 0,00% | - |
| 26.08.2026 | 6,93 | 6,98 | 5,70 | 5,70 | -17,69% | 60.000,00 |
| 25.08.2026 | 6,93 | 7,03 | 6,80 | 6,93 | 0,00% | - |
| 24.08.2026 | 6,90 | 7,03 | 6,78 | 6,93 | 0,36% | - |
| 21.08.2026 | 7,00 | 7,08 | 6,88 | 6,90 | 0,00% | - |
| 20.08.2026 | 6,93 | 7,10 | 6,88 | 6,90 | -2,47% | - |
| 19.08.2026 | 7,20 | 7,28 | 7,03 | 7,08 | 472,87% | 16,00 |
| 05.05.2026 | 1,20 | 1,24 | 1,11 | 1,24 | 1,65% | - |
| 04.05.2026 | 1,24 | 1,26 | 1,15 | 1,22 | -3,19% | - |
| 30.04.2026 | 1,23 | 1,28 | 1,22 | 1,26 | 1,21% | - |
| 29.04.2026 | 1,25 | 1,27 | 1,17 | 1,24 | -1,59% | - |
| 28.04.2026 | 1,24 | 1,31 | 1,22 | 1,26 | -3,08% | - |
| 27.04.2026 | 1,33 | 1,36 | 1,28 | 1,30 | 0,00% | 60.000,00 |
| 24.04.2026 | 1,25 | 1,35 | 1,25 | 1,30 | 3,59% | - |
| 23.04.2026 | 1,36 | 1,38 | 1,26 | 1,26 | -7,72% | 1.050,00 |
| 22.04.2026 | 1,40 | 1,44 | 1,36 | 1,36 | -4,23% | - |
| 21.04.2026 | 1,60 | 1,63 | 1,39 | 1,42 | -12,07% | - |
| 20.04.2026 | 1,59 | 1,64 | 1,51 | 1,62 | 2,87% | - |
| 17.04.2026 | 1,55 | 1,67 | 1,54 | 1,57 | 1,95% | - |
| 16.04.2026 | 1,46 | 1,61 | 1,46 | 1,54 | 5,84% | - |
| 15.04.2026 | 1,49 | 1,52 | 1,41 | 1,46 | 0,00% | - |
| 14.04.2026 | 1,60 | 1,72 | 1,40 | 1,46 | -4,90% | 20.385,00 |
| 13.04.2026 | 1,46 | 1,68 | 1,44 | 1,53 | 6,62% | 23.952,00 |
| 10.04.2026 | 1,42 | 1,45 | 1,36 | 1,44 | 1,41% | 4.004,00 |
| 09.04.2026 | 1,38 | 1,45 | 1,35 | 1,42 | 1,80% | - |
| 08.04.2026 | 1,42 | 1,44 | 1,37 | 1,39 | -1,42% | - |
| 07.04.2026 | 1,47 | 1,52 | 1,40 | 1,41 | -10,48% | - |
| 02.04.2026 | 1,54 | 1,90 | 1,47 | 1,58 | 1,29% | - |
| 01.04.2026 | 1,40 | 1,60 | 1,27 | 1,56 | 11,47% | - |
| 31.03.2026 | 1,36 | 1,40 | 1,31 | 1,40 | 2,95% | - |
| 30.03.2026 | 1,41 | 1,43 | 1,29 | 1,36 | -4,24% | - |
| 27.03.2026 | 1,43 | 1,43 | 1,32 | 1,42 | -0,35% | - |
| 26.03.2026 | 1,41 | 1,48 | 1,40 | 1,42 | -0,35% | - |
| 25.03.2026 | 1,45 | 1,48 | 1,38 | 1,43 | -1,72% | 456,00 |
| 24.03.2026 | 1,45 | 1,48 | 1,37 | 1,45 | -1,69% | - |
| 23.03.2026 | 1,46 | 1,51 | 1,38 | 1,48 | 0,68% | - |
| 20.03.2026 | 1,45 | 1,49 | 1,39 | 1,47 | 1,38% | - |
| 19.03.2026 | 1,47 | 1,49 | 1,38 | 1,45 | -0,34% | - |
| 18.03.2026 | 1,53 | 1,59 | 1,44 | 1,45 | -5,84% | - |
| 17.03.2026 | 1,55 | 1,56 | 1,48 | 1,54 | -2,22% | - |
| 16.03.2026 | 1,55 | 1,60 | 1,48 | 1,58 | 3,28% | 12,00 |
| 13.03.2026 | 1,47 | 1,57 | 1,41 | 1,53 | 5,17% | - |
| 12.03.2026 | 1,51 | 1,54 | 1,43 | 1,45 | -6,45% | 11.971,00 |
| 11.03.2026 | 1,54 | 1,57 | 1,44 | 1,55 | 1,64% | - |
| 10.03.2026 | 1,64 | 1,66 | 1,52 | 1,53 | -7,01% | - |
| 09.03.2026 | 1,55 | 1,73 | 1,52 | 1,64 | 4,46% | - |
| 06.03.2026 | 1,49 | 1,62 | 1,45 | 1,57 | 6,80% | - |
| 05.03.2026 | 1,61 | 1,62 | 1,43 | 1,47 | -8,41% | - |
| 04.03.2026 | 1,46 | 1,64 | 1,42 | 1,61 | 9,18% | - |
| 03.03.2026 | 1,50 | 1,50 | 1,38 | 1,47 | -2,97% | - |
| 02.03.2026 | 1,36 | 1,52 | 1,34 | 1,52 | 10,18% | - |
| 27.02.2026 | 1,37 | 1,41 | 1,35 | 1,38 | 0,36% | - |
| 26.02.2026 | 1,23 | 1,43 | 1,22 | 1,37 | 9,60% | - |
| 25.02.2026 | 1,32 | 1,36 | 1,24 | 1,25 | -8,76% | 3.828,00 |
| 24.02.2026 | 1,34 | 1,39 | 1,26 | 1,37 | 3,01% | - |
| 23.02.2026 | 1,39 | 1,44 | 1,33 | 1,33 | -5,34% | - |
| 20.02.2026 | 1,51 | 1,51 | 1,37 | 1,41 | -6,64% | - |
| 19.02.2026 | 1,54 | 1,55 | 1,45 | 1,51 | -1,31% | 33.000,00 |
| 18.02.2026 | 1,53 | 1,59 | 1,47 | 1,53 | -0,33% | - |
| 17.02.2026 | 1,55 | 1,58 | 1,51 | 1,53 | -1,92% | 7.800,00 |
| 16.02.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |