1,125$
-3,85%
Echtzeit-Aktienkurs Arbe Robotics Ltd
Bid:
Ask:
Aktienkurse zur Arbe Robotics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 2,14 | 2,30 | 2,03 | 2,28 | 17,53% | 7.302.011,00 |
| 02.10.2025 | 1,71 | 1,95 | 1,70 | 1,94 | 14,79% | 3.762.522,00 |
| 01.10.2025 | 1,61 | 1,72 | 1,61 | 1,69 | 2,42% | 2.135.905,00 |
| 30.09.2025 | 1,66 | 1,68 | 1,60 | 1,65 | -1,79% | 2.150.388,00 |
| 29.09.2025 | 1,74 | 1,77 | 1,68 | 1,68 | -1,75% | 2.237.365,00 |
| 26.09.2025 | 1,80 | 1,82 | 1,68 | 1,71 | -3,39% | 1.642.297,00 |
| 25.09.2025 | 1,73 | 1,82 | 1,69 | 1,77 | -4,84% | 3.898.852,00 |
| 24.09.2025 | 1,84 | 1,98 | 1,82 | 1,86 | 5,08% | 5.471.464,00 |
| 23.09.2025 | 1,99 | 2,00 | 1,76 | 1,77 | -3,80% | 7.835.704,00 |
| 22.09.2025 | 2,20 | 2,20 | 1,75 | 1,84 | 14,29% | 45.926.460,00 |
| 19.09.2025 | 1,60 | 1,70 | 1,50 | 1,61 | 2,55% | 3.751.813,00 |
| 18.09.2025 | 1,42 | 1,61 | 1,42 | 1,57 | 12,54% | 3.193.435,00 |
| 17.09.2025 | 1,43 | 1,48 | 1,38 | 1,40 | -1,76% | 1.584.010,00 |
| 16.09.2025 | 1,45 | 1,47 | 1,37 | 1,42 | -2,07% | 1.412.285,00 |
| 15.09.2025 | 1,35 | 1,47 | 1,35 | 1,45 | 8,21% | 2.346.027,00 |
| 12.09.2025 | 1,42 | 1,42 | 1,34 | 1,34 | -4,29% | 1.340.526,00 |
| 11.09.2025 | 1,30 | 1,44 | 1,28 | 1,40 | 9,38% | 1.961.323,00 |
| 10.09.2025 | 1,32 | 1,36 | 1,28 | 1,28 | -1,54% | 804.851,00 |
| 09.09.2025 | 1,29 | 1,33 | 1,27 | 1,30 | 0,00% | 657.031,00 |
| 08.09.2025 | 1,30 | 1,34 | 1,29 | 1,30 | 0,78% | 1.022.556,00 |
| 05.09.2025 | 1,25 | 1,30 | 1,22 | 1,29 | 3,20% | 595.590,00 |
| 04.09.2025 | 1,25 | 1,26 | 1,21 | 1,25 | 0,00% | 934.412,00 |
| 03.09.2025 | 1,27 | 1,30 | 1,21 | 1,25 | 0,00% | 908.126,00 |
| 02.09.2025 | 1,27 | 1,31 | 1,24 | 1,25 | -3,85% | 929.734,00 |
| 29.08.2025 | 1,36 | 1,38 | 1,30 | 1,30 | -4,41% | 797.123,00 |
| 28.08.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,16% | 851.713,00 |
| 27.08.2025 | 1,39 | 1,46 | 1,38 | 1,39 | 0,72% | 1.982.322,00 |
| 26.08.2025 | 1,33 | 1,43 | 1,31 | 1,38 | 4,55% | 1.954.000,00 |
| 25.08.2025 | 1,30 | 1,39 | 1,27 | 1,32 | 1,54% | 1.398.274,00 |
| 22.08.2025 | 1,23 | 1,30 | 1,22 | 1,30 | 6,56% | 932.256,00 |
| 21.08.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 456.429,00 |
| 20.08.2025 | 1,22 | 1,23 | 1,16 | 1,21 | 0,83% | 1.151.725,00 |
| 19.08.2025 | 1,29 | 1,31 | 1,20 | 1,20 | -6,98% | 1.434.233,00 |
| 18.08.2025 | 1,29 | 1,32 | 1,29 | 1,29 | 0,00% | 743.166,00 |
| 15.08.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -3,01% | 760.412,00 |
| 14.08.2025 | 1,28 | 1,34 | 1,26 | 1,33 | 0,76% | 613.331,00 |
| 13.08.2025 | 1,36 | 1,37 | 1,31 | 1,32 | -1,49% | 982.212,00 |
| 12.08.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,08% | 829.785,00 |
| 11.08.2025 | 1,31 | 1,31 | 1,25 | 1,30 | 1,56% | 1.176.923,00 |
| 08.08.2025 | 1,32 | 1,33 | 1,26 | 1,28 | 0,00% | 1.228.897,00 |
| 07.08.2025 | 1,42 | 1,45 | 1,26 | 1,28 | -6,57% | 2.242.676,00 |
| 06.08.2025 | 1,37 | 1,39 | 1,33 | 1,37 | -0,72% | 990.312,00 |
| 05.08.2025 | 1,38 | 1,39 | 1,34 | 1,38 | 0,73% | 608.148,00 |
| 04.08.2025 | 1,34 | 1,40 | 1,34 | 1,37 | 3,79% | 956.108,00 |
| 01.08.2025 | 1,31 | 1,34 | 1,27 | 1,32 | -1,49% | 824.200,00 |
| 31.07.2025 | 1,43 | 1,43 | 1,33 | 1,34 | -2,90% | 1.339.403,00 |
| 30.07.2025 | 1,41 | 1,43 | 1,37 | 1,38 | 0,00% | 1.106.686,00 |
| 29.07.2025 | 1,54 | 1,54 | 1,38 | 1,38 | -8,61% | 1.913.596,00 |
| 28.07.2025 | 1,60 | 1,60 | 1,50 | 1,51 | -3,21% | 1.105.031,00 |
| 25.07.2025 | 1,62 | 1,62 | 1,55 | 1,56 | -2,50% | 826.312,00 |
| 24.07.2025 | 1,56 | 1,67 | 1,53 | 1,60 | 3,23% | 2.452.603,00 |