3,860$
1,47%
Echtzeit-Aktienkurs Alpha Tau Medical Ltd
Bid:
Ask:
Aktienkurse zur Alpha Tau Medical Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,84 | 3,89 | 3,76 | 3,86 | 1,47% | 31.644,00 |
| 06.11.2025 | 3,95 | 3,96 | 3,80 | 3,80 | -3,94% | 59.510,00 |
| 05.11.2025 | 3,89 | 4,00 | 3,73 | 3,96 | 2,86% | 32.747,00 |
| 04.11.2025 | 3,85 | 3,90 | 3,71 | 3,85 | -1,79% | 71.443,00 |
| 03.11.2025 | 4,12 | 4,16 | 3,88 | 3,92 | -5,88% | 96.258,00 |
| 31.10.2025 | 4,05 | 4,21 | 3,89 | 4,17 | 3,09% | 79.843,00 |
| 30.10.2025 | 4,10 | 4,10 | 3,80 | 4,04 | 1,25% | 83.589,00 |
| 29.10.2025 | 4,18 | 4,29 | 3,98 | 3,99 | -5,00% | 55.394,00 |
| 28.10.2025 | 4,20 | 4,50 | 4,15 | 4,20 | 0,96% | 36.645,00 |
| 27.10.2025 | 4,27 | 4,35 | 4,16 | 4,16 | -1,65% | 128.639,00 |
| 24.10.2025 | 4,22 | 4,27 | 4,15 | 4,23 | 0,48% | 28.600,00 |
| 23.10.2025 | 4,07 | 4,27 | 4,06 | 4,21 | 4,21% | 40.597,00 |
| 22.10.2025 | 4,27 | 4,27 | 3,97 | 4,04 | -3,81% | 38.413,00 |
| 21.10.2025 | 4,04 | 4,34 | 3,99 | 4,20 | 5,00% | 118.421,00 |
| 20.10.2025 | 3,81 | 4,05 | 3,81 | 4,00 | 6,67% | 83.878,00 |
| 17.10.2025 | 3,93 | 3,99 | 3,75 | 3,75 | -3,60% | 50.508,00 |
| 16.10.2025 | 3,90 | 4,04 | 3,75 | 3,89 | 0,52% | 69.472,00 |
| 15.10.2025 | 3,91 | 4,04 | 3,84 | 3,87 | -2,52% | 57.246,00 |
| 14.10.2025 | 3,75 | 4,08 | 3,75 | 3,97 | 1,02% | 28.090,00 |
| 13.10.2025 | 3,80 | 4,25 | 3,79 | 3,93 | 2,61% | 21.077,00 |
| 10.10.2025 | 3,86 | 4,09 | 3,75 | 3,83 | -1,03% | 93.616,00 |
| 09.10.2025 | 4,17 | 4,29 | 3,76 | 3,87 | -7,19% | 144.300,00 |
| 08.10.2025 | 4,14 | 4,45 | 4,10 | 4,17 | 0,97% | 31.926,00 |
| 07.10.2025 | 4,21 | 4,21 | 4,11 | 4,13 | -2,13% | 9.755,00 |
| 06.10.2025 | 4,35 | 4,36 | 4,07 | 4,22 | -4,09% | 89.980,00 |
| 02.10.2025 | 4,39 | 4,42 | 4,24 | 4,40 | 0,69% | 28.191,00 |
| 01.10.2025 | 4,54 | 4,69 | 4,30 | 4,37 | -2,46% | 90.114,00 |
| 30.09.2025 | 4,24 | 4,54 | 4,20 | 4,48 | 5,41% | 91.987,00 |
| 29.09.2025 | 4,16 | 4,25 | 4,16 | 4,25 | 3,41% | 53.064,00 |
| 26.09.2025 | 4,03 | 4,23 | 4,01 | 4,11 | -1,20% | 29.844,00 |
| 25.09.2025 | 4,09 | 4,21 | 4,05 | 4,16 | 2,46% | 96.850,00 |
| 24.09.2025 | 4,13 | 4,16 | 4,03 | 4,06 | -1,46% | 26.509,00 |
| 23.09.2025 | 4,19 | 4,25 | 4,06 | 4,12 | -0,84% | 32.332,00 |
| 22.09.2025 | 4,04 | 4,25 | 4,02 | 4,16 | 1,19% | 71.839,00 |
| 19.09.2025 | 3,83 | 4,12 | 3,80 | 4,11 | 7,77% | 78.633,00 |
| 18.09.2025 | 3,88 | 3,98 | 3,76 | 3,81 | -1,55% | 112.854,00 |
| 17.09.2025 | 3,88 | 3,92 | 3,80 | 3,87 | 0,26% | 39.751,00 |
| 16.09.2025 | 3,87 | 3,94 | 3,82 | 3,86 | 0,26% | 33.149,00 |
| 15.09.2025 | 3,81 | 3,90 | 3,81 | 3,85 | 1,05% | 40.888,00 |
| 12.09.2025 | 3,86 | 3,90 | 3,81 | 3,81 | -0,52% | 19.038,00 |
| 11.09.2025 | 3,74 | 3,93 | 3,74 | 3,83 | 2,13% | 108.393,00 |
| 10.09.2025 | 3,85 | 3,99 | 3,51 | 3,75 | -3,85% | 108.016,00 |
| 09.09.2025 | 3,72 | 3,90 | 3,70 | 3,90 | 5,69% | 74.044,00 |
| 08.09.2025 | 3,63 | 3,72 | 3,61 | 3,69 | 2,50% | 69.180,00 |
| 05.09.2025 | 3,52 | 3,60 | 3,51 | 3,60 | 3,15% | 49.152,00 |
| 04.09.2025 | 3,52 | 3,58 | 3,35 | 3,49 | -0,11% | 82.114,00 |
| 03.09.2025 | 3,55 | 3,63 | 3,49 | 3,49 | 0,40% | 94.062,00 |
| 02.09.2025 | 3,40 | 3,55 | 3,36 | 3,48 | 1,75% | 107.826,00 |
| 29.08.2025 | 3,29 | 3,42 | 3,18 | 3,42 | 1,79% | 43.820,00 |
| 28.08.2025 | 3,36 | 3,43 | 3,36 | 3,36 | -0,30% | 31.012,00 |
| 27.08.2025 | 3,31 | 3,44 | 3,31 | 3,37 | 1,51% | 47.867,00 |
| 26.08.2025 | 3,23 | 3,32 | 3,23 | 3,32 | 3,43% | 28.231,00 |
| 25.08.2025 | 3,14 | 3,32 | 3,09 | 3,21 | 1,58% | 107.175,00 |
| 22.08.2025 | 3,14 | 3,23 | 3,06 | 3,16 | 0,64% | 79.153,00 |
| 21.08.2025 | 3,03 | 3,20 | 3,03 | 3,14 | 2,61% | 82.943,00 |
| 20.08.2025 | 3,09 | 3,12 | 3,05 | 3,06 | -1,92% | 44.480,00 |
| 19.08.2025 | 3,26 | 3,26 | 3,00 | 3,12 | -4,29% | 39.083,00 |
| 18.08.2025 | 3,29 | 3,33 | 3,13 | 3,26 | -0,61% | 40.596,00 |
| 15.08.2025 | 3,24 | 3,33 | 3,22 | 3,28 | 2,50% | 23.724,00 |
| 14.08.2025 | 3,36 | 3,42 | 3,06 | 3,20 | -6,43% | 87.991,00 |
| 13.08.2025 | 3,30 | 3,45 | 3,25 | 3,42 | 5,23% | 34.800,00 |
| 12.08.2025 | 3,50 | 3,58 | 3,13 | 3,25 | -8,71% | 74.235,00 |
| 11.08.2025 | 3,39 | 3,57 | 3,39 | 3,56 | 5,01% | 137.522,00 |
| 08.08.2025 | 3,27 | 3,39 | 3,21 | 3,39 | 3,67% | 96.662,00 |
| 07.08.2025 | 3,18 | 3,35 | 3,13 | 3,27 | 4,64% | 167.327,00 |
| 06.08.2025 | 3,10 | 3,18 | 3,08 | 3,13 | 1,79% | 49.818,00 |
| 05.08.2025 | 2,99 | 3,17 | 2,98 | 3,07 | 1,66% | 53.466,00 |
| 04.08.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 2,03% | 28.050,00 |
| 01.08.2025 | 3,00 | 3,03 | 2,95 | 2,96 | -1,99% | 12.473,00 |
| 31.07.2025 | 2,89 | 3,05 | 2,87 | 3,02 | 4,14% | 41.925,00 |
| 30.07.2025 | 2,98 | 2,98 | 2,87 | 2,90 | 0,00% | 39.744,00 |
| 29.07.2025 | 3,00 | 3,08 | 2,90 | 2,90 | -3,33% | 44.479,00 |
| 28.07.2025 | 3,10 | 3,10 | 2,91 | 3,00 | -1,96% | 53.684,00 |
| 25.07.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 1,32% | 25.670,00 |
| 24.07.2025 | 3,02 | 3,06 | 3,00 | 3,02 | 0,33% | 24.931,00 |
| 23.07.2025 | 3,07 | 3,15 | 3,00 | 3,01 | -1,31% | 25.459,00 |
| 22.07.2025 | 2,98 | 3,05 | 2,95 | 3,05 | 2,35% | 43.948,00 |
| 21.07.2025 | 3,09 | 3,14 | 2,98 | 2,98 | -1,97% | 46.086,00 |
| 18.07.2025 | 3,08 | 3,10 | 3,00 | 3,04 | -0,65% | 35.231,00 |
| 17.07.2025 | 3,09 | 3,13 | 3,01 | 3,06 | -0,33% | 43.453,00 |
| 16.07.2025 | 3,13 | 3,18 | 3,06 | 3,07 | -2,54% | 13.067,00 |
| 15.07.2025 | 3,25 | 3,30 | 3,07 | 3,15 | -2,48% | 67.388,00 |
| 14.07.2025 | 3,09 | 3,28 | 3,09 | 3,23 | 5,56% | 99.510,00 |
| 11.07.2025 | 3,14 | 3,14 | 3,05 | 3,06 | -2,86% | 11.362,00 |
| 10.07.2025 | 3,20 | 3,27 | 3,11 | 3,15 | -3,37% | 56.854,00 |
| 09.07.2025 | 3,30 | 3,35 | 3,12 | 3,26 | 0,93% | 45.421,00 |
| 08.07.2025 | 3,30 | 3,30 | 3,15 | 3,23 | -1,82% | 20.535,00 |
| 07.07.2025 | 3,25 | 3,32 | 3,15 | 3,29 | 3,79% | 54.310,00 |
| 03.07.2025 | 3,12 | 3,25 | 3,05 | 3,17 | 0,00% | 21.921,00 |
| 02.07.2025 | 3,15 | 3,24 | 3,11 | 3,17 | 1,60% | 12.793,00 |
| 01.07.2025 | 3,10 | 3,15 | 3,05 | 3,12 | 0,00% | 38.259,00 |
| 30.06.2025 | 3,02 | 3,12 | 3,00 | 3,12 | 4,70% | 91.181,00 |
| 27.06.2025 | 3,00 | 3,09 | 2,91 | 2,98 | -1,16% | 52.052,00 |
| 26.06.2025 | 3,02 | 3,20 | 3,00 | 3,02 | 0,50% | 77.328,00 |
| 25.06.2025 | 3,08 | 3,08 | 2,94 | 3,00 | 1,01% | 16.439,00 |
| 24.06.2025 | 2,98 | 3,10 | 2,90 | 2,97 | -0,50% | 46.793,00 |
| 23.06.2025 | 2,93 | 3,04 | 2,85 | 2,99 | 2,93% | 33.827,00 |
| 20.06.2025 | 2,93 | 2,97 | 2,90 | 2,90 | -0,34% | 19.476,00 |
| 18.06.2025 | 2,94 | 3,07 | 2,90 | 2,91 | -1,69% | 23.514,00 |
| 17.06.2025 | 2,96 | 3,05 | 2,90 | 2,96 | -1,23% | 20.567,00 |