16,540$
-6,92%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,82 | 17,99 | 16,31 | 16,51 | -7,09% | 4.259.674,00 |
| 20.02.2025 | 18,17 | 18,34 | 17,25 | 17,77 | -1,99% | 2.696.922,00 |
| 19.02.2025 | 18,83 | 18,83 | 17,71 | 18,13 | -4,02% | 4.001.090,00 |
| 18.02.2025 | 18,00 | 19,22 | 17,84 | 18,89 | 5,12% | 3.989.695,00 |
| 14.02.2025 | 17,83 | 18,22 | 17,68 | 17,97 | 3,04% | 3.027.239,00 |
| 13.02.2025 | 17,10 | 17,79 | 17,04 | 17,44 | 4,31% | 3.377.526,00 |
| 12.02.2025 | 16,93 | 17,03 | 16,18 | 16,72 | -2,73% | 3.798.607,00 |
| 11.02.2025 | 17,74 | 18,43 | 17,13 | 17,19 | -4,34% | 4.247.995,00 |
| 10.02.2025 | 18,49 | 19,19 | 17,88 | 17,97 | 11,82% | 13.421.549,00 |
| 07.02.2025 | 16,60 | 16,62 | 15,96 | 16,07 | -2,37% | 2.795.953,00 |
| 06.02.2025 | 16,43 | 16,85 | 16,22 | 16,46 | 1,92% | 3.363.570,00 |
| 05.02.2025 | 15,70 | 16,35 | 15,55 | 16,15 | 1,44% | 5.579.196,00 |
| 04.02.2025 | 16,13 | 16,24 | 15,74 | 15,92 | -0,69% | 3.031.029,00 |
| 03.02.2025 | 15,75 | 16,40 | 15,52 | 16,03 | -3,00% | 5.560.534,00 |
| 31.01.2025 | 16,50 | 17,83 | 16,22 | 16,53 | 1,32% | 7.747.538,00 |
| 30.01.2025 | 14,68 | 16,80 | 14,50 | 16,31 | 1,87% | 20.244.509,00 |
| 29.01.2025 | 16,33 | 16,58 | 15,91 | 16,01 | -4,19% | 4.899.766,00 |
| 28.01.2025 | 16,07 | 16,74 | 15,58 | 16,71 | 3,34% | 4.636.196,00 |
| 27.01.2025 | 16,30 | 16,91 | 15,92 | 16,17 | -2,24% | 4.709.080,00 |
| 24.01.2025 | 16,93 | 17,34 | 16,49 | 16,54 | -1,72% | 5.468.411,00 |
| 23.01.2025 | 16,78 | 17,00 | 16,31 | 16,83 | -1,00% | 3.331.350,00 |
| 22.01.2025 | 16,48 | 17,09 | 16,48 | 17,00 | 1,98% | 4.284.380,00 |
| 21.01.2025 | 16,26 | 16,92 | 15,73 | 16,67 | 4,06% | 5.555.995,00 |
| 17.01.2025 | 17,00 | 17,09 | 16,01 | 16,02 | -2,97% | 6.377.054,00 |
| 16.01.2025 | 17,20 | 17,67 | 16,50 | 16,51 | -1,32% | 6.509.776,00 |
| 15.01.2025 | 16,60 | 17,05 | 16,47 | 16,73 | 3,72% | 5.290.180,00 |
| 14.01.2025 | 16,48 | 17,25 | 16,01 | 16,13 | 2,94% | 7.168.981,00 |
| 13.01.2025 | 15,20 | 15,75 | 14,92 | 15,67 | 0,13% | 8.719.699,00 |
| 10.01.2025 | 15,94 | 16,40 | 15,50 | 15,65 | -7,67% | 13.251.502,00 |
| 08.01.2025 | 19,00 | 19,20 | 16,56 | 16,95 | -13,30% | 21.303.358,00 |
| 07.01.2025 | 22,17 | 22,51 | 19,03 | 19,55 | -10,51% | 12.178.162,00 |
| 06.01.2025 | 22,00 | 22,37 | 21,45 | 21,85 | 0,67% | 10.435.648,00 |
| 03.01.2025 | 20,11 | 21,89 | 20,11 | 21,70 | 8,39% | 8.095.743,00 |
| 02.01.2025 | 20,01 | 20,43 | 19,34 | 20,02 | 0,50% | 6.200.989,00 |
| 31.12.2024 | 20,50 | 20,79 | 19,46 | 19,92 | -0,75% | 5.787.546,00 |
| 30.12.2024 | 19,57 | 20,48 | 18,90 | 20,07 | 0,20% | 6.141.494,00 |
| 27.12.2024 | 19,19 | 20,08 | 18,83 | 20,03 | 2,88% | 5.554.786,00 |
| 26.12.2024 | 18,74 | 19,87 | 18,55 | 19,47 | 2,80% | 4.488.170,00 |
| 24.12.2024 | 18,68 | 19,21 | 18,54 | 18,94 | 2,32% | 2.480.275,00 |
| 23.12.2024 | 17,52 | 18,55 | 17,30 | 18,51 | 5,71% | 3.544.513,00 |
| 20.12.2024 | 17,29 | 18,36 | 16,91 | 17,51 | -1,19% | 6.333.590,00 |
| 19.12.2024 | 17,82 | 17,83 | 16,80 | 17,72 | 2,13% | 7.274.908,00 |
| 18.12.2024 | 19,63 | 19,77 | 17,17 | 17,35 | -11,66% | 10.486.819,00 |
| 17.12.2024 | 18,81 | 20,09 | 18,79 | 19,64 | 4,47% | 11.100.331,00 |
| 16.12.2024 | 17,59 | 18,89 | 17,34 | 18,80 | 7,37% | 8.436.307,00 |
| 13.12.2024 | 17,96 | 18,05 | 17,01 | 17,51 | -1,19% | 4.483.222,00 |
| 12.12.2024 | 17,09 | 18,30 | 16,73 | 17,72 | 3,99% | 6.582.015,00 |
| 11.12.2024 | 17,08 | 17,38 | 16,79 | 17,04 | 0,35% | 4.908.871,00 |
| 10.12.2024 | 17,86 | 17,86 | 16,37 | 16,98 | -3,03% | 9.855.537,00 |
| 09.12.2024 | 17,35 | 18,85 | 17,19 | 17,51 | 3,00% | 9.606.320,00 |
| 06.12.2024 | 17,40 | 17,55 | 16,51 | 17,00 | -0,58% | 7.963.967,00 |
| 05.12.2024 | 18,44 | 18,79 | 16,97 | 17,10 | 0,12% | 9.592.471,00 |
| 04.12.2024 | 17,39 | 17,55 | 16,80 | 17,08 | -2,62% | 4.698.091,00 |
| 03.12.2024 | 17,23 | 18,79 | 16,77 | 17,54 | 0,86% | 7.162.367,00 |
| 02.12.2024 | 18,29 | 18,36 | 17,28 | 17,39 | -3,66% | 3.550.040,00 |
| 29.11.2024 | 18,22 | 18,42 | 18,04 | 18,05 | 0,11% | 2.051.234,00 |
| 27.11.2024 | 18,17 | 18,87 | 17,71 | 18,03 | 0,61% | 3.136.735,00 |
| 26.11.2024 | 18,50 | 18,80 | 17,90 | 17,92 | -3,14% | 4.798.073,00 |
| 25.11.2024 | 18,27 | 19,15 | 18,13 | 18,50 | 2,95% | 7.991.639,00 |
| 22.11.2024 | 17,22 | 18,14 | 17,21 | 17,97 | 3,81% | 6.086.167,00 |
| 21.11.2024 | 16,96 | 17,44 | 16,49 | 17,31 | 2,30% | 597.858,00 |
| 20.11.2024 | 16,80 | 17,57 | 16,72 | 16,92 | 0,95% | 5.302.641,00 |
| 19.11.2024 | 16,60 | 16,87 | 16,17 | 16,76 | -0,36% | 7.240.524,00 |
| 18.11.2024 | 16,18 | 16,95 | 15,81 | 16,82 | 12,21% | 9.473.718,00 |
| 15.11.2024 | 15,69 | 15,70 | 14,80 | 14,99 | -3,23% | 5.970.521,00 |
| 14.11.2024 | 17,29 | 17,37 | 15,36 | 15,49 | -10,46% | 9.361.988,00 |
| 13.11.2024 | 17,28 | 17,58 | 16,89 | 17,30 | 2,19% | 6.118.032,00 |
| 12.11.2024 | 16,73 | 17,30 | 16,31 | 16,93 | 1,62% | 6.514.835,00 |
| 11.11.2024 | 16,56 | 16,75 | 15,80 | 16,66 | 1,28% | 6.396.567,00 |
| 08.11.2024 | 16,51 | 16,60 | 16,09 | 16,45 | -0,36% | 6.266.179,00 |
| 07.11.2024 | 16,44 | 17,39 | 16,25 | 16,51 | 7,07% | 12.192.070,00 |
| 06.11.2024 | 15,90 | 16,01 | 14,95 | 15,42 | 1,25% | 7.938.507,00 |
| 05.11.2024 | 14,65 | 15,33 | 14,63 | 15,23 | 4,53% | 5.118.314,00 |
| 04.11.2024 | 15,25 | 15,50 | 14,40 | 14,57 | -6,42% | 7.096.106,00 |
| 01.11.2024 | 13,98 | 15,83 | 13,64 | 15,57 | 14,40% | 17.110.626,00 |
| 31.10.2024 | 14,10 | 14,88 | 12,72 | 13,61 | 9,67% | 15.677.043,00 |
| 30.10.2024 | 12,90 | 13,01 | 12,35 | 12,41 | -6,45% | 7.306.103,00 |
| 29.10.2024 | 13,04 | 13,47 | 12,81 | 13,27 | 1,84% | 5.087.936,00 |
| 28.10.2024 | 12,60 | 13,17 | 12,60 | 13,03 | 2,80% | 3.264.909,00 |
| 25.10.2024 | 12,62 | 12,89 | 12,52 | 12,67 | 1,28% | 3.135.409,00 |
| 24.10.2024 | 12,86 | 12,89 | 12,31 | 12,51 | -0,48% | 4.522.600,00 |
| 23.10.2024 | 12,95 | 13,01 | 12,25 | 12,57 | -3,31% | 3.363.779,00 |
| 22.10.2024 | 13,25 | 13,31 | 12,84 | 13,00 | -1,44% | 3.158.463,00 |
| 21.10.2024 | 12,81 | 13,25 | 12,62 | 13,19 | 3,13% | 3.776.623,00 |
| 18.10.2024 | 13,24 | 13,35 | 12,62 | 12,79 | -0,66% | 3.885.397,00 |
| 17.10.2024 | 12,26 | 12,94 | 12,11 | 12,88 | 6,14% | 5.490.472,00 |
| 16.10.2024 | 12,05 | 12,50 | 11,12 | 12,13 | -0,33% | 7.743.049,00 |
| 15.10.2024 | 12,51 | 13,39 | 12,02 | 12,17 | -6,10% | 7.596.435,00 |
| 14.10.2024 | 12,80 | 13,18 | 12,33 | 12,96 | 0,54% | 5.646.321,00 |
| 11.10.2024 | 11,79 | 13,05 | 11,76 | 12,89 | 4,88% | 8.385.771,00 |
| 10.10.2024 | 12,07 | 12,51 | 11,92 | 12,29 | 1,82% | 4.798.282,00 |
| 09.10.2024 | 12,20 | 12,65 | 12,04 | 12,07 | -1,39% | 4.197.019,00 |
| 08.10.2024 | 12,13 | 12,79 | 12,04 | 12,24 | -0,73% | 5.946.269,00 |
| 07.10.2024 | 12,28 | 12,61 | 12,04 | 12,33 | -4,64% | 5.850.749,00 |
| 04.10.2024 | 12,58 | 13,00 | 12,53 | 12,93 | 4,36% | 5.163.522,00 |
| 03.10.2024 | 13,13 | 13,17 | 12,23 | 12,39 | -6,70% | 7.497.033,00 |
| 02.10.2024 | 12,88 | 13,39 | 12,58 | 13,28 | -1,19% | 4.910.690,00 |
| 01.10.2024 | 13,79 | 14,04 | 13,23 | 13,44 | -1,90% | 5.150.731,00 |
| 30.09.2024 | 14,03 | 14,52 | 13,58 | 13,70 | -4,79% | 5.021.124,00 |
| 27.09.2024 | 14,12 | 14,85 | 13,93 | 14,39 | 4,43% | 8.440.177,00 |