9,180$
-2,34%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,44 | 9,63 | 9,12 | 9,19 | -2,23% | 6.461.511,00 |
| 12.02.2026 | 9,66 | 9,70 | 9,18 | 9,40 | -2,39% | 6.555.638,00 |
| 11.02.2026 | 9,42 | 9,74 | 9,39 | 9,63 | 2,45% | 7.779.870,00 |
| 10.02.2026 | 9,09 | 9,68 | 9,08 | 9,40 | 3,64% | 7.207.122,00 |
| 09.02.2026 | 8,70 | 9,12 | 8,54 | 9,07 | 4,13% | 6.302.842,00 |
| 06.02.2026 | 8,54 | 8,84 | 8,42 | 8,71 | 3,69% | 9.405.407,00 |
| 05.02.2026 | 8,71 | 8,78 | 8,32 | 8,40 | -5,94% | 8.038.999,00 |
| 04.02.2026 | 8,72 | 9,08 | 8,60 | 8,93 | 2,23% | 7.376.880,00 |
| 03.02.2026 | 8,93 | 8,94 | 8,40 | 8,74 | -2,62% | 8.294.273,00 |
| 02.02.2026 | 8,87 | 9,05 | 8,74 | 8,97 | -0,11% | 6.367.598,00 |
| 30.01.2026 | 9,22 | 9,32 | 8,92 | 8,98 | -3,13% | 8.687.892,00 |
| 29.01.2026 | 9,51 | 9,51 | 9,10 | 9,27 | -2,52% | 10.030.564,00 |
| 28.01.2026 | 10,12 | 10,13 | 9,51 | 9,51 | -5,65% | 10.401.848,00 |
| 27.01.2026 | 10,01 | 10,13 | 9,88 | 10,08 | -0,69% | 8.308.064,00 |
| 26.01.2026 | 9,90 | 10,26 | 9,75 | 10,15 | 3,57% | 9.212.755,00 |
| 23.01.2026 | 10,36 | 10,50 | 9,75 | 9,80 | -6,76% | 16.108.636,00 |
| 22.01.2026 | 10,29 | 10,94 | 10,28 | 10,51 | -3,40% | 17.969.241,00 |
| 21.01.2026 | 10,56 | 10,89 | 10,46 | 10,88 | 3,42% | 13.403.439,00 |
| 20.01.2026 | 10,34 | 11,05 | 10,27 | 10,52 | 0,19% | 13.056.005,00 |
| 16.01.2026 | 11,08 | 11,10 | 10,43 | 10,50 | -5,23% | 8.806.172,00 |
| 15.01.2026 | 11,02 | 11,10 | 10,81 | 11,08 | 1,28% | 6.601.255,00 |
| 14.01.2026 | 10,74 | 11,19 | 10,58 | 10,94 | 1,77% | 13.096.480,00 |
| 13.01.2026 | 11,49 | 11,50 | 10,73 | 10,75 | -6,03% | 14.725.963,00 |
| 12.01.2026 | 11,41 | 11,67 | 11,26 | 11,44 | -0,95% | 8.547.628,00 |
| 09.01.2026 | 11,38 | 11,66 | 11,09 | 11,55 | 2,76% | 10.620.592,00 |
| 08.01.2026 | 12,03 | 12,03 | 11,14 | 11,24 | -8,17% | 19.862.587,00 |
| 07.01.2026 | 14,09 | 14,33 | 12,10 | 12,24 | 0,49% | 51.469.705,00 |
| 06.01.2026 | 12,14 | 12,20 | 11,72 | 12,18 | 5,82% | 14.858.993,00 |
| 05.01.2026 | 12,08 | 12,12 | 11,38 | 11,51 | 2,49% | 9.998.460,00 |
| 02.01.2026 | 10,50 | 11,26 | 10,50 | 11,23 | 7,57% | 5.899.669,00 |
| 31.12.2025 | 10,61 | 10,72 | 10,42 | 10,44 | -1,60% | 5.244.627,00 |
| 30.12.2025 | 10,59 | 10,74 | 10,52 | 10,61 | -0,28% | 6.272.774,00 |
| 29.12.2025 | 10,25 | 10,74 | 10,23 | 10,64 | 2,11% | 6.681.858,00 |
| 26.12.2025 | 10,17 | 10,45 | 10,15 | 10,42 | 2,46% | 4.659.140,00 |
| 24.12.2025 | 10,19 | 10,24 | 10,08 | 10,17 | 0,10% | 1.638.242,00 |
| 23.12.2025 | 10,20 | 10,35 | 10,13 | 10,16 | -0,68% | 2.970.342,00 |
| 22.12.2025 | 10,27 | 10,40 | 10,17 | 10,23 | 0,39% | 4.312.049,00 |
| 19.12.2025 | 10,18 | 10,29 | 10,12 | 10,19 | 1,39% | 7.692.497,00 |
| 18.12.2025 | 10,25 | 10,44 | 10,04 | 10,05 | -0,59% | 3.725.517,00 |
| 17.12.2025 | 10,39 | 10,63 | 10,11 | 10,11 | -2,69% | 5.467.822,00 |
| 16.12.2025 | 10,49 | 10,69 | 10,23 | 10,39 | -1,42% | 4.593.195,00 |
| 15.12.2025 | 11,14 | 11,14 | 10,50 | 10,54 | -4,79% | 4.700.882,00 |
| 12.12.2025 | 11,37 | 11,60 | 11,03 | 11,07 | -2,89% | 3.851.059,00 |
| 11.12.2025 | 11,69 | 11,74 | 11,29 | 11,40 | -3,47% | 5.151.190,00 |
| 10.12.2025 | 11,49 | 11,88 | 11,35 | 11,81 | 3,23% | 5.552.329,00 |
| 09.12.2025 | 11,33 | 11,56 | 11,17 | 11,44 | 1,15% | 4.423.610,00 |
| 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 |