11,190$
2,57%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 10,97 | 11,34 | 10,63 | 11,19 | 2,57% | 220.976,00 |
| 13.09.2024 | 10,54 | 11,02 | 10,50 | 10,91 | 3,31% | 5.217.960,00 |
| 12.09.2024 | 10,85 | 10,92 | 10,48 | 10,56 | -2,58% | 5.939.278,00 |
| 11.09.2024 | 10,88 | 11,11 | 10,48 | 10,84 | 0,37% | 6.696.028,00 |
| 10.09.2024 | 11,20 | 11,36 | 10,55 | 10,80 | -3,14% | 7.607.417,00 |
| 09.09.2024 | 11,62 | 12,09 | 11,06 | 11,15 | -3,46% | 7.144.260,00 |
| 06.09.2024 | 12,14 | 12,18 | 11,45 | 11,55 | -8,48% | 10.422.439,00 |
| 05.09.2024 | 13,53 | 13,93 | 12,51 | 12,62 | -7,34% | 6.357.935,00 |
| 04.09.2024 | 13,50 | 14,00 | 13,48 | 13,62 | 0,00% | 2.686.767,00 |
| 03.09.2024 | 14,02 | 14,25 | 13,60 | 13,62 | -4,62% | 3.105.219,00 |
| 30.08.2024 | 14,25 | 14,76 | 14,20 | 14,28 | 1,71% | 3.855.425,00 |
| 29.08.2024 | 13,73 | 14,26 | 13,69 | 14,04 | 3,92% | 2.633.436,00 |
| 28.08.2024 | 13,70 | 13,73 | 13,16 | 13,51 | -2,10% | 3.513.386,00 |
| 27.08.2024 | 14,04 | 14,23 | 13,69 | 13,80 | -1,78% | 2.998.656,00 |
| 26.08.2024 | 14,40 | 14,51 | 14,03 | 14,05 | -2,43% | 4.504.149,00 |
| 23.08.2024 | 15,19 | 15,47 | 14,32 | 14,40 | -5,01% | 4.415.997,00 |
| 22.08.2024 | 15,00 | 15,29 | 14,95 | 15,16 | 0,00% | 3.325.317,00 |
| 21.08.2024 | 14,79 | 15,28 | 14,72 | 15,16 | 1,61% | 3.069.015,00 |
| 20.08.2024 | 14,80 | 15,27 | 14,56 | 14,92 | 0,27% | 4.302.576,00 |
| 19.08.2024 | 14,36 | 14,92 | 14,36 | 14,88 | 4,06% | 2.928.020,00 |
| 16.08.2024 | 14,22 | 14,48 | 14,05 | 14,30 | 0,21% | 3.635.390,00 |
| 15.08.2024 | 14,11 | 14,49 | 13,83 | 14,27 | 2,51% | 6.600.872,00 |
| 14.08.2024 | 14,80 | 14,96 | 13,89 | 13,92 | -6,20% | 5.798.886,00 |
| 13.08.2024 | 14,50 | 15,06 | 14,32 | 14,84 | 1,64% | 5.448.947,00 |
| 12.08.2024 | 15,21 | 15,24 | 14,46 | 14,60 | -4,45% | 4.708.450,00 |
| 09.08.2024 | 15,83 | 15,98 | 15,04 | 15,28 | -3,84% | 4.413.194,00 |
| 08.08.2024 | 14,98 | 15,95 | 14,96 | 15,89 | 5,93% | 4.092.127,00 |
| 07.08.2024 | 16,00 | 16,17 | 14,92 | 15,00 | -3,94% | 8.171.013,00 |
| 06.08.2024 | 16,08 | 16,12 | 15,24 | 15,62 | 2,87% | 6.777.691,00 |
| 05.08.2024 | 14,35 | 16,20 | 14,33 | 15,18 | -4,89% | 6.290.386,00 |
| 02.08.2024 | 15,90 | 17,21 | 15,50 | 15,96 | -1,97% | 11.217.270,00 |
| 01.08.2024 | 18,05 | 18,45 | 15,21 | 16,28 | -22,48% | 28.139.536,00 |
| 31.07.2024 | 20,02 | 21,11 | 20,01 | 21,00 | 5,00% | 7.318.204,00 |
| 30.07.2024 | 20,85 | 20,99 | 19,65 | 20,00 | -4,03% | 5.547.518,00 |
| 29.07.2024 | 21,19 | 21,22 | 20,68 | 20,84 | -1,79% | 4.160.544,00 |
| 26.07.2024 | 21,16 | 21,67 | 21,16 | 21,22 | 0,66% | 3.365.488,00 |
| 25.07.2024 | 21,36 | 22,09 | 21,07 | 21,08 | -5,43% | 6.138.746,00 |
| 24.07.2024 | 23,00 | 23,08 | 22,05 | 22,29 | -4,38% | 4.332.704,00 |
| 23.07.2024 | 23,75 | 24,21 | 23,10 | 23,31 | -2,83% | 5.005.806,00 |
| 22.07.2024 | 24,85 | 25,09 | 23,95 | 23,99 | -2,76% | 4.065.480,00 |
| 19.07.2024 | 26,00 | 26,36 | 24,59 | 24,67 | -6,69% | 4.697.572,00 |
| 18.07.2024 | 26,34 | 27,25 | 26,22 | 26,44 | 0,65% | 4.322.899,00 |
| 17.07.2024 | 26,70 | 26,97 | 25,82 | 26,27 | -2,67% | 3.276.012,00 |
| 16.07.2024 | 27,00 | 27,12 | 26,15 | 26,99 | 0,15% | 3.298.625,00 |
| 15.07.2024 | 27,38 | 27,38 | 26,31 | 26,95 | 1,85% | 4.602.776,00 |
| 12.07.2024 | 26,68 | 27,68 | 26,41 | 26,46 | -2,11% | 4.265.149,00 |
| 11.07.2024 | 27,00 | 27,47 | 26,47 | 27,03 | 1,05% | 3.671.031,00 |
| 10.07.2024 | 26,97 | 27,40 | 26,07 | 26,75 | 0,26% | 2.985.599,00 |
| 09.07.2024 | 27,40 | 27,80 | 26,60 | 26,68 | -4,10% | 2.628.227,00 |
| 08.07.2024 | 28,00 | 28,73 | 27,51 | 27,82 | 0,00% | 2.578.826,00 |
| 05.07.2024 | 27,34 | 28,48 | 27,32 | 27,82 | 1,42% | 3.558.501,00 |
| 03.07.2024 | 27,81 | 27,88 | 27,12 | 27,43 | -1,65% | 1.443.837,00 |
| 02.07.2024 | 28,08 | 28,47 | 27,30 | 27,89 | 1,01% | 1.820.897,00 |
| 01.07.2024 | 28,25 | 28,49 | 26,84 | 27,61 | -1,69% | 2.828.023,00 |
| 28.06.2024 | 28,00 | 28,47 | 27,68 | 28,09 | 0,23% | 2.226.757,00 |
| 27.06.2024 | 27,70 | 28,05 | 27,11 | 28,02 | -0,46% | 4.223.874,00 |
| 26.06.2024 | 25,93 | 28,25 | 25,67 | 28,15 | 7,94% | 4.407.361,00 |
| 25.06.2024 | 26,67 | 26,74 | 25,84 | 26,08 | -2,43% | 2.735.825,00 |
| 24.06.2024 | 26,65 | 27,08 | 26,20 | 26,73 | -0,60% | 3.265.274,00 |
| 21.06.2024 | 25,95 | 27,11 | 25,19 | 26,89 | 2,79% | 6.422.250,00 |
| 20.06.2024 | 25,97 | 26,89 | 25,93 | 26,16 | 0,75% | 3.641.109,00 |
| 18.06.2024 | 27,65 | 27,65 | 25,69 | 25,97 | -5,92% | 6.096.378,00 |
| 17.06.2024 | 28,30 | 28,66 | 27,56 | 27,60 | -2,20% | 3.751.823,00 |
| 14.06.2024 | 29,00 | 29,50 | 27,73 | 28,22 | -2,92% | 3.325.349,00 |
| 13.06.2024 | 29,64 | 30,17 | 28,61 | 29,07 | -0,92% | 4.010.251,00 |
| 12.06.2024 | 30,50 | 31,32 | 29,26 | 29,34 | -2,56% | 5.182.902,00 |
| 11.06.2024 | 32,05 | 32,23 | 30,06 | 30,11 | -7,27% | 6.405.380,00 |
| 10.06.2024 | 31,50 | 33,26 | 30,01 | 32,47 | 2,49% | 8.845.636,00 |
| 07.06.2024 | 27,97 | 32,18 | 27,71 | 31,68 | 15,62% | 17.413.414,00 |
| 06.06.2024 | 25,77 | 27,64 | 25,51 | 27,40 | 5,63% | 5.328.877,00 |
| 05.06.2024 | 25,67 | 26,15 | 25,05 | 25,94 | 2,17% | 4.046.107,00 |
| 04.06.2024 | 26,15 | 26,19 | 25,32 | 25,39 | -4,03% | 1.599.612,00 |
| 03.06.2024 | 26,13 | 26,54 | 25,79 | 26,46 | 3,10% | 1.902.390,00 |
| 31.05.2024 | 25,87 | 25,95 | 25,01 | 25,66 | -0,74% | 2.775.306,00 |
| 30.05.2024 | 25,97 | 26,84 | 25,54 | 25,85 | -0,65% | 1.549.763,00 |
| 29.05.2024 | 26,05 | 26,26 | 25,69 | 26,02 | -1,77% | 1.111.927,00 |
| 28.05.2024 | 25,90 | 26,59 | 25,84 | 26,49 | 3,23% | 3.060.720,00 |
| 24.05.2024 | 27,55 | 27,72 | 25,61 | 25,66 | -6,89% | 4.751.345,00 |
| 23.05.2024 | 27,90 | 27,99 | 27,44 | 27,56 | -0,90% | 1.834.656,00 |
| 22.05.2024 | 27,50 | 27,94 | 27,22 | 27,81 | 1,09% | 1.859.302,00 |
| 21.05.2024 | 27,50 | 28,05 | 27,24 | 27,51 | -0,69% | 2.638.760,00 |
| 20.05.2024 | 28,58 | 28,58 | 27,61 | 27,70 | -3,08% | 2.052.540,00 |
| 17.05.2024 | 28,61 | 28,69 | 28,21 | 28,58 | 0,28% | 1.187.690,00 |
| 16.05.2024 | 28,82 | 28,89 | 28,18 | 28,50 | -1,42% | 1.180.396,00 |
| 15.05.2024 | 29,36 | 29,50 | 28,35 | 28,91 | 0,66% | 1.481.104,00 |
| 14.05.2024 | 28,40 | 28,99 | 28,07 | 28,72 | 2,57% | 2.369.931,00 |
| 13.05.2024 | 27,18 | 28,88 | 27,18 | 28,00 | 3,21% | 1.704.229,00 |
| 10.05.2024 | 28,04 | 28,25 | 27,12 | 27,13 | -3,18% | 2.071.175,00 |
| 09.05.2024 | 28,70 | 28,86 | 28,01 | 28,02 | -2,27% | 1.783.321,00 |
| 08.05.2024 | 28,40 | 29,25 | 28,27 | 28,67 | -1,48% | 1.368.516,00 |
| 07.05.2024 | 29,96 | 30,12 | 29,10 | 29,10 | -2,51% | 2.609.351,00 |
| 06.05.2024 | 30,08 | 30,65 | 29,66 | 29,85 | -0,60% | 1.332.616,00 |
| 03.05.2024 | 30,63 | 30,92 | 28,96 | 30,03 | -1,54% | 2.153.881,00 |
| 02.05.2024 | 29,50 | 30,54 | 29,24 | 30,50 | 5,65% | 2.357.594,00 |
| 01.05.2024 | 28,00 | 29,09 | 27,76 | 28,87 | 4,79% | 2.489.281,00 |
| 30.04.2024 | 27,50 | 28,19 | 27,31 | 27,55 | -1,61% | 2.830.785,00 |
| 29.04.2024 | 29,20 | 29,32 | 27,36 | 28,00 | -4,11% | 6.050.552,00 |
| 26.04.2024 | 29,90 | 30,43 | 28,24 | 29,20 | -5,50% | 5.592.193,00 |
| 25.04.2024 | 33,00 | 33,04 | 28,71 | 30,90 | -0,71% | 5.434.346,00 |
| 24.04.2024 | 30,90 | 31,59 | 30,86 | 31,12 | 2,27% | 3.039.254,00 |