11,480$
1,50%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 11,33 | 11,56 | 11,17 | 11,44 | 1,15% | 4.403.684,00 |
| 08.12.2025 | 11,68 | 11,68 | 11,20 | 11,31 | -3,33% | 4.139.866,00 |
| 05.12.2025 | 11,88 | 12,11 | 11,67 | 11,70 | -1,10% | 3.814.720,00 |
| 04.12.2025 | 12,01 | 12,06 | 11,81 | 11,83 | -1,09% | 3.053.822,00 |
| 03.12.2025 | 11,75 | 12,03 | 11,65 | 11,96 | 1,53% | 2.143.361,00 |
| 02.12.2025 | 11,64 | 11,84 | 11,52 | 11,78 | 2,08% | 5.168.564,00 |
| 01.12.2025 | 11,62 | 11,73 | 11,50 | 11,54 | -2,37% | 3.527.763,00 |
| 28.11.2025 | 11,49 | 11,87 | 11,27 | 11,82 | 3,32% | 2.313.325,00 |
| 26.11.2025 | 11,27 | 11,49 | 11,15 | 11,44 | 1,69% | 5.958.797,00 |
| 25.11.2025 | 11,10 | 11,32 | 10,93 | 11,25 | 0,27% | 4.708.012,00 |
| 24.11.2025 | 11,26 | 11,31 | 11,00 | 11,22 | 0,45% | 4.279.534,00 |
| 21.11.2025 | 10,90 | 11,23 | 10,74 | 11,17 | 3,71% | 5.671.287,00 |
| 20.11.2025 | 11,40 | 11,55 | 10,77 | 10,77 | -4,10% | 5.325.525,00 |
| 19.11.2025 | 11,72 | 11,77 | 11,21 | 11,23 | -3,85% | 4.687.736,00 |
| 18.11.2025 | 11,67 | 11,81 | 11,50 | 11,68 | -1,27% | 3.183.529,00 |
| 17.11.2025 | 12,26 | 12,29 | 11,83 | 11,83 | -3,98% | 4.686.651,00 |
| 14.11.2025 | 12,19 | 12,54 | 12,15 | 12,32 | -1,12% | 4.230.333,00 |
| 13.11.2025 | 12,35 | 12,53 | 12,26 | 12,46 | -0,24% | 4.219.755,00 |
| 12.11.2025 | 12,70 | 12,76 | 12,33 | 12,49 | -1,50% | 2.579.538,00 |
| 11.11.2025 | 12,91 | 12,91 | 12,51 | 12,68 | -1,78% | 3.816.659,00 |
| 10.11.2025 | 12,71 | 13,10 | 12,59 | 12,91 | 2,38% | 3.728.072,00 |
| 07.11.2025 | 12,43 | 12,67 | 12,26 | 12,61 | 0,24% | 3.273.064,00 |
| 06.11.2025 | 12,81 | 12,86 | 12,26 | 12,58 | -2,40% | 3.924.579,00 |
| 05.11.2025 | 12,51 | 12,93 | 12,43 | 12,89 | 3,53% | 3.232.194,00 |
| 04.11.2025 | 12,80 | 12,82 | 12,39 | 12,45 | -4,89% | 4.787.272,00 |
| 03.11.2025 | 13,14 | 13,20 | 12,90 | 13,09 | -0,46% | 3.877.673,00 |
| 31.10.2025 | 12,90 | 13,20 | 12,88 | 13,15 | 2,33% | 3.992.732,00 |
| 30.10.2025 | 12,98 | 13,17 | 12,85 | 12,85 | -2,13% | 3.150.373,00 |
| 29.10.2025 | 13,47 | 13,47 | 12,95 | 13,13 | -2,09% | 3.744.003,00 |
| 28.10.2025 | 13,37 | 13,81 | 13,05 | 13,41 | 0,30% | 5.610.841,00 |
| 27.10.2025 | 13,57 | 13,75 | 13,36 | 13,37 | -0,52% | 6.394.678,00 |
| 24.10.2025 | 14,37 | 14,37 | 13,13 | 13,44 | -4,61% | 10.769.938,00 |
| 23.10.2025 | 14,05 | 14,52 | 13,73 | 14,09 | -1,54% | 7.995.642,00 |
| 22.10.2025 | 14,82 | 14,91 | 14,17 | 14,31 | -4,73% | 7.048.768,00 |
| 21.10.2025 | 14,60 | 15,19 | 14,52 | 15,02 | 2,18% | 4.240.425,00 |
| 20.10.2025 | 14,14 | 14,74 | 14,11 | 14,70 | 4,78% | 4.148.395,00 |
| 17.10.2025 | 14,47 | 14,53 | 13,95 | 14,03 | -3,24% | 3.735.642,00 |
| 16.10.2025 | 15,36 | 15,45 | 14,35 | 14,50 | -5,41% | 5.502.430,00 |
| 15.10.2025 | 15,59 | 15,63 | 15,16 | 15,33 | -0,58% | 5.219.724,00 |
| 14.10.2025 | 14,78 | 15,65 | 14,45 | 15,42 | 1,45% | 5.996.076,00 |
| 13.10.2025 | 14,49 | 15,36 | 14,48 | 15,20 | 6,74% | 8.002.371,00 |
| 10.10.2025 | 15,24 | 15,54 | 14,23 | 14,24 | -6,56% | 7.057.882,00 |
| 09.10.2025 | 15,61 | 15,81 | 15,14 | 15,24 | -1,93% | 7.712.850,00 |
| 08.10.2025 | 15,08 | 15,71 | 14,81 | 15,54 | 2,98% | 5.672.051,00 |
| 07.10.2025 | 15,03 | 15,18 | 14,50 | 15,09 | 0,47% | 6.408.457,00 |
| 06.10.2025 | 15,45 | 15,45 | 15,00 | 15,02 | 2,46% | 6.572.124,00 |
| 03.10.2025 | 14,70 | 14,98 | 14,43 | 14,66 | 0,41% | 729.200,00 |
| 02.10.2025 | 14,29 | 14,79 | 14,27 | 14,60 | 2,96% | 5.773.524,00 |
| 01.10.2025 | 14,00 | 14,35 | 13,92 | 14,18 | 0,42% | 8.745.588,00 |
| 30.09.2025 | 14,10 | 14,17 | 13,80 | 14,12 | -0,14% | 4.944.318,00 |
| 29.09.2025 | 14,00 | 14,23 | 13,74 | 14,14 | 2,09% | 6.410.959,00 |
| 26.09.2025 | 13,88 | 13,97 | 13,69 | 13,85 | 0,51% | 5.857.895,00 |
| 25.09.2025 | 13,74 | 13,91 | 13,55 | 13,78 | -1,36% | 5.312.250,00 |
| 24.09.2025 | 14,12 | 14,28 | 13,95 | 13,97 | -1,55% | 4.712.736,00 |
| 23.09.2025 | 14,68 | 14,85 | 14,14 | 14,19 | -2,94% | 5.181.278,00 |
| 22.09.2025 | 14,80 | 14,81 | 14,46 | 14,62 | -1,95% | 4.036.023,00 |
| 19.09.2025 | 14,76 | 15,02 | 14,52 | 14,91 | 2,19% | 8.934.466,00 |
| 18.09.2025 | 14,78 | 14,97 | 14,50 | 14,59 | 2,39% | 7.276.461,00 |
| 17.09.2025 | 13,75 | 14,54 | 13,74 | 14,25 | 3,41% | 6.160.275,00 |
| 16.09.2025 | 13,81 | 13,91 | 13,66 | 13,78 | -0,07% | 4.275.507,00 |
| 15.09.2025 | 13,82 | 14,26 | 13,74 | 13,79 | 1,32% | 4.971.460,00 |
| 12.09.2025 | 14,08 | 14,11 | 13,56 | 13,61 | -3,54% | 5.593.712,00 |
| 11.09.2025 | 13,90 | 14,20 | 13,84 | 14,11 | 1,66% | 4.677.359,00 |
| 10.09.2025 | 14,79 | 14,83 | 13,87 | 13,88 | -6,85% | 7.741.180,00 |
| 09.09.2025 | 14,87 | 15,07 | 14,77 | 14,90 | 0,40% | 4.444.041,00 |
| 08.09.2025 | 14,87 | 14,99 | 14,49 | 14,84 | 0,95% | 3.864.607,00 |
| 05.09.2025 | 14,90 | 14,92 | 14,42 | 14,70 | -1,01% | 3.995.610,00 |
| 04.09.2025 | 13,75 | 14,88 | 13,52 | 14,85 | 8,39% | 7.762.225,00 |
| 03.09.2025 | 13,71 | 13,99 | 13,62 | 13,70 | -0,22% | 3.208.779,00 |
| 02.09.2025 | 13,76 | 13,83 | 13,46 | 13,73 | -2,00% | 3.163.550,00 |
| 29.08.2025 | 13,99 | 14,05 | 13,86 | 14,01 | -0,28% | 3.127.539,00 |
| 28.08.2025 | 14,06 | 14,13 | 13,92 | 14,05 | 0,43% | 3.037.869,00 |
| 27.08.2025 | 13,91 | 14,03 | 13,81 | 13,99 | 0,36% | 2.579.129,00 |
| 26.08.2025 | 13,75 | 13,96 | 13,75 | 13,94 | 0,94% | 4.414.510,00 |
| 25.08.2025 | 14,16 | 14,24 | 13,79 | 13,81 | -2,40% | 3.083.337,00 |
| 22.08.2025 | 13,99 | 14,45 | 13,92 | 14,15 | 1,87% | 3.283.635,00 |
| 21.08.2025 | 13,79 | 13,99 | 13,76 | 13,89 | 0,22% | 2.381.397,00 |
| 20.08.2025 | 13,80 | 13,89 | 13,55 | 13,86 | -0,22% | 3.770.997,00 |
| 19.08.2025 | 14,35 | 14,42 | 13,83 | 13,89 | -2,87% | 2.931.435,00 |
| 18.08.2025 | 14,02 | 14,42 | 14,02 | 14,30 | 2,07% | 3.436.860,00 |
| 15.08.2025 | 14,08 | 14,29 | 13,95 | 14,01 | 0,36% | 3.800.960,00 |
| 14.08.2025 | 13,83 | 14,05 | 13,65 | 13,96 | -2,04% | 3.967.755,00 |
| 13.08.2025 | 14,09 | 14,37 | 13,91 | 14,25 | 2,15% | 4.319.538,00 |
| 12.08.2025 | 13,70 | 14,10 | 13,57 | 13,95 | 3,33% | 5.192.435,00 |
| 11.08.2025 | 13,57 | 14,03 | 13,47 | 13,50 | -0,74% | 5.392.436,00 |
| 08.08.2025 | 13,94 | 13,94 | 13,38 | 13,60 | -2,72% | 5.188.491,00 |
| 07.08.2025 | 13,96 | 14,00 | 13,73 | 13,98 | 0,50% | 3.282.448,00 |
| 06.08.2025 | 14,05 | 14,07 | 13,69 | 13,91 | -1,21% | 4.596.514,00 |
| 05.08.2025 | 14,20 | 14,23 | 13,75 | 14,08 | -0,07% | 4.412.670,00 |
| 04.08.2025 | 14,12 | 14,23 | 13,92 | 14,09 | 1,15% | 3.706.151,00 |
| 01.08.2025 | 13,88 | 14,19 | 13,54 | 13,93 | -2,12% | 6.563.418,00 |
| 31.07.2025 | 13,97 | 14,46 | 13,71 | 14,23 | 2,02% | 8.883.232,00 |
| 30.07.2025 | 14,40 | 14,45 | 13,70 | 13,95 | -2,72% | 8.334.196,00 |
| 29.07.2025 | 15,24 | 15,24 | 14,29 | 14,34 | -5,53% | 8.791.971,00 |
| 28.07.2025 | 15,00 | 15,35 | 14,91 | 15,18 | 2,43% | 7.496.844,00 |
| 25.07.2025 | 15,49 | 15,51 | 14,40 | 14,82 | -3,89% | 16.190.520,00 |
| 24.07.2025 | 17,01 | 17,12 | 14,83 | 15,42 | -4,22% | 21.993.799,00 |
| 23.07.2025 | 16,05 | 16,14 | 15,60 | 16,10 | -0,56% | 10.135.798,00 |
| 22.07.2025 | 16,10 | 16,51 | 15,57 | 16,19 | 0,94% | 5.984.910,00 |
| 21.07.2025 | 16,26 | 16,43 | 15,96 | 16,04 | -0,06% | 5.360.345,00 |