0,780$
-5,94%
Echtzeit-Aktienkurs Arbe Robotics Ltd
Bid:
Ask:
Aktienkurse zur Arbe Robotics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,82 | 0,83 | 0,78 | 0,78 | -5,91% | 1.409.515,00 |
| 05.03.2026 | 0,84 | 0,88 | 0,81 | 0,83 | -0,72% | 1.548.717,00 |
| 04.03.2026 | 0,82 | 0,85 | 0,78 | 0,84 | 4,38% | 2.432.040,00 |
| 03.03.2026 | 0,80 | 0,82 | 0,76 | 0,80 | -0,25% | 3.373.377,00 |
| 02.03.2026 | 0,82 | 0,89 | 0,80 | 0,80 | -2,55% | 3.473.906,00 |
| 27.02.2026 | 0,93 | 0,94 | 0,79 | 0,82 | -11,79% | 9.295.622,00 |
| 26.02.2026 | 0,96 | 0,96 | 0,88 | 0,93 | -10,72% | 4.752.814,00 |
| 25.02.2026 | 1,03 | 1,14 | 0,98 | 1,05 | 3,47% | 5.342.717,00 |
| 24.02.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -11,40% | 2.877.977,00 |
| 20.02.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 2,70% | 1.644.676,00 |
| 19.02.2026 | 1,10 | 1,16 | 1,09 | 1,11 | 0,91% | 1.487.214,00 |
| 18.02.2026 | 1,09 | 1,15 | 1,09 | 1,10 | 1,38% | 824.231,00 |
| 17.02.2026 | 1,11 | 1,12 | 1,06 | 1,09 | -2,25% | 1.003.950,00 |
| 13.02.2026 | 1,09 | 1,15 | 1,08 | 1,11 | 2,30% | 1.263.849,00 |
| 12.02.2026 | 1,15 | 1,16 | 1,06 | 1,09 | -3,98% | 2.276.520,00 |
| 11.02.2026 | 1,18 | 1,19 | 1,11 | 1,13 | -2,16% | 1.405.036,00 |
| 10.02.2026 | 1,19 | 1,21 | 1,15 | 1,16 | -2,94% | 1.375.196,00 |
| 09.02.2026 | 1,19 | 1,21 | 1,15 | 1,19 | -0,83% | 1.854.968,00 |
| 06.02.2026 | 1,09 | 1,22 | 1,08 | 1,20 | 15,38% | 3.323.048,00 |
| 05.02.2026 | 1,10 | 1,10 | 1,03 | 1,04 | -5,45% | 3.446.733,00 |
| 04.02.2026 | 1,18 | 1,19 | 1,06 | 1,10 | -6,38% | 5.326.580,00 |
| 03.02.2026 | 1,26 | 1,27 | 1,12 | 1,18 | -4,47% | 4.255.200,00 |
| 02.02.2026 | 1,22 | 1,25 | 1,18 | 1,23 | -0,40% | 3.239.715,00 |
| 30.01.2026 | 1,27 | 1,34 | 1,21 | 1,24 | -5,73% | 3.768.872,00 |
| 29.01.2026 | 1,36 | 1,40 | 1,29 | 1,31 | -3,68% | 4.763.704,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,34 | 1,36 | -6,21% | 6.802.461,00 |
| 27.01.2026 | 1,43 | 1,53 | 1,36 | 1,45 | 2,84% | 8.326.167,00 |
| 26.01.2026 | 1,49 | 1,54 | 1,35 | 1,41 | -23,58% | 11.059.849,00 |
| 22.01.2026 | 1,39 | 1,94 | 1,36 | 1,85 | 37,17% | 21.480.640,00 |
| 21.01.2026 | 1,19 | 1,35 | 1,19 | 1,35 | 13,03% | 8.392.286,00 |
| 20.01.2026 | 1,11 | 1,21 | 1,11 | 1,19 | 4,39% | 4.369.292,00 |
| 16.01.2026 | 1,22 | 1,25 | 1,11 | 1,14 | -4,20% | 6.554.702,00 |
| 15.01.2026 | 1,33 | 1,34 | 1,18 | 1,19 | -7,75% | 4.261.249,00 |
| 14.01.2026 | 1,27 | 1,30 | 1,23 | 1,29 | 3,20% | 2.211.621,00 |
| 13.01.2026 | 1,37 | 1,39 | 1,25 | 1,25 | -8,76% | 4.823.917,00 |
| 12.01.2026 | 1,36 | 1,41 | 1,28 | 1,37 | 0,74% | 4.789.924,00 |
| 09.01.2026 | 1,28 | 1,39 | 1,24 | 1,36 | 7,09% | 6.517.257,00 |
| 08.01.2026 | 1,18 | 1,28 | 1,16 | 1,27 | 5,83% | 4.807.036,00 |
| 07.01.2026 | 1,24 | 1,28 | 1,19 | 1,20 | -3,23% | 6.456.898,00 |
| 06.01.2026 | 1,46 | 1,48 | 1,22 | 1,24 | -3,88% | 18.593.313,00 |
| 05.01.2026 | 1,38 | 1,40 | 1,28 | 1,29 | 7,50% | 24.646.628,00 |
| 02.01.2026 | 1,23 | 1,23 | 1,16 | 1,20 | 1,69% | 3.086.482,00 |
| 31.12.2025 | 1,11 | 1,22 | 1,11 | 1,18 | 6,31% | 3.937.350,00 |
| 30.12.2025 | 1,18 | 1,19 | 1,11 | 1,11 | -1,77% | 2.737.185,00 |
| 29.12.2025 | 1,12 | 1,27 | 1,11 | 1,13 | 9,71% | 7.196.547,00 |
| 26.12.2025 | 1,06 | 1,06 | 1,00 | 1,03 | -2,83% | 2.324.192,00 |
| 24.12.2025 | 1,07 | 1,08 | 1,00 | 1,06 | -0,47% | 2.151.830,00 |
| 23.12.2025 | 1,14 | 1,14 | 1,02 | 1,07 | -7,39% | 4.175.598,00 |
| 22.12.2025 | 1,22 | 1,24 | 1,14 | 1,15 | -2,54% | 1.925.648,00 |
| 19.12.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 2,61% | 1.824.586,00 |
| 18.12.2025 | 1,15 | 1,19 | 1,15 | 1,15 | 2,22% | 2.049.049,00 |
| 17.12.2025 | 1,18 | 1,20 | 1,12 | 1,13 | -3,85% | 1.702.971,00 |
| 16.12.2025 | 1,21 | 1,24 | 1,15 | 1,17 | -3,31% | 1.328.974,00 |
| 15.12.2025 | 1,25 | 1,26 | 1,15 | 1,21 | -1,63% | 2.921.936,00 |
| 12.12.2025 | 1,32 | 1,33 | 1,21 | 1,23 | -6,82% | 3.799.726,00 |
| 11.12.2025 | 1,39 | 1,41 | 1,30 | 1,32 | -6,38% | 2.363.278,00 |
| 10.12.2025 | 1,43 | 1,44 | 1,37 | 1,41 | -4,08% | 2.142.407,00 |
| 09.12.2025 | 1,37 | 1,51 | 1,35 | 1,47 | 5,38% | 1.913.363,00 |
| 08.12.2025 | 1,52 | 1,53 | 1,39 | 1,40 | -8,22% | 2.110.452,00 |
| 05.12.2025 | 1,60 | 1,64 | 1,51 | 1,52 | -6,17% | 2.264.556,00 |
| 04.12.2025 | 1,60 | 1,65 | 1,55 | 1,62 | 3,51% | 5.312.632,00 |
| 03.12.2025 | 1,46 | 1,59 | 1,39 | 1,57 | 14,23% | 7.173.917,00 |
| 02.12.2025 | 1,38 | 1,44 | 1,37 | 1,37 | 0,00% | 1.106.014,00 |
| 01.12.2025 | 1,42 | 1,44 | 1,37 | 1,37 | -6,80% | 1.195.520,00 |
| 28.11.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 2,80% | 634.329,00 |
| 26.11.2025 | 1,40 | 1,46 | 1,38 | 1,43 | 1,42% | 1.249.201,00 |
| 25.11.2025 | 1,40 | 1,44 | 1,34 | 1,41 | -1,05% | 1.398.719,00 |
| 24.11.2025 | 1,31 | 1,43 | 1,26 | 1,43 | 9,62% | 1.596.424,00 |
| 20.11.2025 | 1,34 | 1,36 | 1,23 | 1,30 | 0,00% | 3.929.860,00 |
| 19.11.2025 | 1,31 | 1,35 | 1,24 | 1,30 | 1,96% | 1.567.401,00 |
| 18.11.2025 | 1,27 | 1,31 | 1,22 | 1,28 | -2,30% | 1.790.906,00 |
| 17.11.2025 | 1,36 | 1,43 | 1,28 | 1,31 | -13,00% | 2.656.522,00 |
| 13.11.2025 | 1,60 | 1,62 | 1,46 | 1,50 | -7,41% | 1.891.456,00 |
| 12.11.2025 | 1,64 | 1,67 | 1,56 | 1,62 | 0,00% | 1.436.960,00 |
| 11.11.2025 | 1,62 | 1,63 | 1,57 | 1,62 | -2,41% | 1.208.873,00 |
| 10.11.2025 | 1,73 | 1,74 | 1,62 | 1,66 | 1,84% | 1.213.708,00 |
| 07.11.2025 | 1,55 | 1,66 | 1,52 | 1,63 | 0,93% | 1.653.574,00 |
| 06.11.2025 | 1,72 | 1,75 | 1,60 | 1,62 | -7,98% | 1.835.723,00 |
| 05.11.2025 | 1,69 | 1,76 | 1,67 | 1,76 | 6,36% | 1.211.326,00 |
| 04.11.2025 | 1,70 | 1,78 | 1,65 | 1,65 | -7,56% | 2.291.254,00 |
| 03.11.2025 | 2,00 | 2,00 | 1,76 | 1,79 | -8,93% | 2.445.178,00 |
| 31.10.2025 | 1,92 | 1,98 | 1,88 | 1,96 | 5,09% | 1.142.430,00 |
| 30.10.2025 | 1,88 | 1,93 | 1,85 | 1,87 | -2,61% | 1.474.770,00 |
| 29.10.2025 | 1,99 | 2,00 | 1,90 | 1,92 | -0,78% | 1.626.038,00 |
| 28.10.2025 | 2,04 | 2,05 | 1,90 | 1,93 | -5,39% | 2.499.826,00 |
| 27.10.2025 | 2,11 | 2,15 | 2,02 | 2,04 | 1,49% | 2.599.715,00 |
| 24.10.2025 | 2,07 | 2,11 | 1,96 | 2,01 | 3,61% | 2.201.648,00 |
| 23.10.2025 | 1,93 | 2,02 | 1,89 | 1,94 | 2,65% | 1.858.126,00 |
| 22.10.2025 | 1,92 | 1,95 | 1,80 | 1,89 | -5,03% | 4.634.565,00 |
| 21.10.2025 | 2,15 | 2,19 | 1,97 | 1,99 | -7,87% | 3.620.663,00 |
| 20.10.2025 | 2,23 | 2,25 | 2,12 | 2,16 | -0,92% | 3.383.189,00 |
| 17.10.2025 | 2,20 | 2,27 | 2,15 | 2,18 | -3,54% | 2.784.080,00 |
| 16.10.2025 | 2,59 | 2,60 | 2,24 | 2,26 | -9,42% | 5.132.124,00 |
| 15.10.2025 | 2,73 | 2,73 | 2,39 | 2,50 | -5,85% | 6.149.203,00 |
| 14.10.2025 | 2,29 | 2,69 | 2,17 | 2,65 | 12,29% | 7.202.484,00 |
| 13.10.2025 | 2,33 | 2,37 | 2,20 | 2,36 | 7,27% | 4.300.587,00 |
| 10.10.2025 | 2,52 | 2,55 | 2,20 | 2,20 | -12,70% | 8.635.312,00 |
| 09.10.2025 | 2,72 | 2,73 | 2,48 | 2,52 | -6,32% | 6.840.614,00 |
| 08.10.2025 | 2,46 | 2,88 | 2,39 | 2,69 | 17,47% | 17.653.930,00 |
| 07.10.2025 | 2,36 | 2,48 | 2,15 | 2,29 | 0,44% | 9.575.681,00 |