17,350$
-11,66%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 19,63 | 19,77 | 17,17 | 17,35 | -11,66% | 10.486.819,00 |
| 17.12.2024 | 18,81 | 20,09 | 18,79 | 19,64 | 4,47% | 11.084.789,00 |
| 16.12.2024 | 17,59 | 18,89 | 17,34 | 18,80 | 7,37% | 8.436.307,00 |
| 13.12.2024 | 17,96 | 18,05 | 17,01 | 17,51 | -1,19% | 4.468.910,00 |
| 12.12.2024 | 17,09 | 18,30 | 16,73 | 17,72 | 3,99% | 6.582.015,00 |
| 11.12.2024 | 17,08 | 17,38 | 16,79 | 17,04 | 0,35% | 4.908.871,00 |
| 10.12.2024 | 17,86 | 17,86 | 16,37 | 16,98 | -3,03% | 9.855.357,00 |
| 09.12.2024 | 17,35 | 18,85 | 17,19 | 17,51 | 3,00% | 9.606.320,00 |
| 06.12.2024 | 17,40 | 17,55 | 16,51 | 17,00 | -0,58% | 7.920.611,00 |
| 05.12.2024 | 18,44 | 18,79 | 16,97 | 17,10 | 0,12% | 9.592.471,00 |
| 04.12.2024 | 17,39 | 17,55 | 16,80 | 17,08 | -2,62% | 4.698.091,00 |
| 03.12.2024 | 17,23 | 18,79 | 16,77 | 17,54 | 0,86% | 7.162.367,00 |
| 02.12.2024 | 18,29 | 18,36 | 17,28 | 17,39 | -3,66% | 3.550.040,00 |
| 29.11.2024 | 18,22 | 18,42 | 18,04 | 18,05 | 0,11% | 2.049.482,00 |
| 27.11.2024 | 18,17 | 18,87 | 17,71 | 18,03 | 0,61% | 3.136.735,00 |
| 26.11.2024 | 18,50 | 18,80 | 17,90 | 17,92 | -3,14% | 4.798.073,00 |
| 25.11.2024 | 18,27 | 19,15 | 18,13 | 18,50 | 2,95% | 7.991.639,00 |
| 22.11.2024 | 17,22 | 18,14 | 17,21 | 17,97 | 6,21% | 6.049.717,00 |
| 20.11.2024 | 16,80 | 17,57 | 16,72 | 16,92 | 0,95% | 5.302.641,00 |
| 19.11.2024 | 16,60 | 16,87 | 16,17 | 16,76 | -0,36% | 7.240.524,00 |
| 18.11.2024 | 16,18 | 16,95 | 15,81 | 16,82 | 12,21% | 9.473.818,00 |
| 15.11.2024 | 15,69 | 15,70 | 14,80 | 14,99 | -3,23% | 5.828.939,00 |
| 14.11.2024 | 17,29 | 17,37 | 15,36 | 15,49 | -10,46% | 9.361.988,00 |
| 13.11.2024 | 17,28 | 17,58 | 16,89 | 17,30 | 2,19% | 6.118.032,00 |
| 12.11.2024 | 16,73 | 17,30 | 16,31 | 16,93 | 1,62% | 6.514.835,00 |
| 11.11.2024 | 16,56 | 16,75 | 15,80 | 16,66 | 1,25% | 6.396.567,00 |
| 08.11.2024 | 16,51 | 16,60 | 16,09 | 16,46 | -0,33% | 5.909.434,00 |
| 07.11.2024 | 16,44 | 17,39 | 16,25 | 16,51 | 7,07% | 12.120.832,00 |
| 06.11.2024 | 15,90 | 16,01 | 14,95 | 15,42 | 1,25% | 7.938.507,00 |
| 05.11.2024 | 14,65 | 15,33 | 14,63 | 15,23 | 4,53% | 5.118.314,00 |
| 04.11.2024 | 15,25 | 15,50 | 14,40 | 14,57 | -6,42% | 7.096.106,00 |
| 01.11.2024 | 13,98 | 15,83 | 13,64 | 15,57 | 14,40% | 17.052.008,00 |
| 31.10.2024 | 14,10 | 14,88 | 12,73 | 13,61 | 9,67% | 15.676.943,00 |
| 30.10.2024 | 12,90 | 13,01 | 12,35 | 12,41 | -6,41% | 7.306.103,00 |
| 29.10.2024 | 13,04 | 13,47 | 12,81 | 13,26 | 1,80% | 4.848.274,00 |
| 28.10.2024 | 12,60 | 13,17 | 12,60 | 13,03 | 2,80% | 3.264.909,00 |
| 25.10.2024 | 12,62 | 12,89 | 12,52 | 12,67 | 1,28% | 3.070.532,00 |
| 24.10.2024 | 12,86 | 12,89 | 12,31 | 12,51 | -0,48% | 4.522.600,00 |
| 23.10.2024 | 12,95 | 13,01 | 12,25 | 12,57 | -3,31% | 3.363.779,00 |
| 22.10.2024 | 13,25 | 13,31 | 12,84 | 13,00 | -1,44% | 3.122.999,00 |
| 21.10.2024 | 12,81 | 13,25 | 12,62 | 13,19 | 3,13% | 3.727.767,00 |
| 18.10.2024 | 13,24 | 13,35 | 12,62 | 12,79 | -0,66% | 3.803.687,00 |
| 17.10.2024 | 12,26 | 12,94 | 12,11 | 12,88 | 6,14% | 5.490.472,00 |
| 16.10.2024 | 12,05 | 12,50 | 11,12 | 12,13 | -0,33% | 7.743.049,00 |
| 15.10.2024 | 12,51 | 13,39 | 12,02 | 12,17 | -6,10% | 7.043.182,00 |
| 14.10.2024 | 12,80 | 13,18 | 12,33 | 12,96 | 0,54% | 5.646.321,00 |
| 11.10.2024 | 11,79 | 13,05 | 11,76 | 12,89 | 4,84% | 8.297.909,00 |
| 10.10.2024 | 12,07 | 12,51 | 11,92 | 12,30 | 1,86% | 4.374.213,00 |
| 09.10.2024 | 12,20 | 12,65 | 12,04 | 12,07 | -1,39% | 4.197.019,00 |
| 08.10.2024 | 12,13 | 12,79 | 12,04 | 12,24 | -0,64% | 5.920.153,00 |
| 07.10.2024 | 12,28 | 12,61 | 12,04 | 12,32 | -4,73% | 5.624.825,00 |
| 04.10.2024 | 12,58 | 13,00 | 12,53 | 12,93 | 4,36% | 5.126.280,00 |
| 03.10.2024 | 13,13 | 13,17 | 12,23 | 12,39 | -6,70% | 7.107.874,00 |
| 02.10.2024 | 12,88 | 13,39 | 12,58 | 13,28 | -1,19% | 4.860.673,00 |
| 01.10.2024 | 13,79 | 14,04 | 13,23 | 13,44 | -1,90% | 4.862.516,00 |
| 30.09.2024 | 14,03 | 14,52 | 13,58 | 13,70 | -4,79% | 4.968.726,00 |
| 27.09.2024 | 14,12 | 14,85 | 13,93 | 14,39 | 4,65% | 8.387.594,00 |
| 26.09.2024 | 13,30 | 14,09 | 12,97 | 13,75 | 10,26% | 10.889.828,00 |
| 25.09.2024 | 12,91 | 13,09 | 12,44 | 12,47 | -4,74% | 5.728.509,00 |
| 24.09.2024 | 12,69 | 13,33 | 12,58 | 13,09 | 6,08% | 8.009.205,00 |
| 23.09.2024 | 12,70 | 13,06 | 12,29 | 12,34 | -0,32% | 8.484.474,00 |
| 20.09.2024 | 13,15 | 13,32 | 11,81 | 12,38 | -7,27% | 17.202.342,00 |
| 19.09.2024 | 12,85 | 13,79 | 12,65 | 13,35 | 15,19% | 17.737.690,00 |
| 18.09.2024 | 11,88 | 12,37 | 11,57 | 11,59 | -2,11% | 5.031.128,00 |
| 17.09.2024 | 12,10 | 12,30 | 11,67 | 11,84 | 3,68% | 7.845.288,00 |
| 16.09.2024 | 10,77 | 11,43 | 10,62 | 11,42 | 4,67% | 4.479.632,00 |
| 13.09.2024 | 10,54 | 11,02 | 10,50 | 10,91 | 3,31% | 5.195.176,00 |
| 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% | 5.772.100,00 |
| 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% | 10.234.279,00 |
| 05.09.2024 | 13,53 | 13,93 | 12,51 | 12,62 | -7,34% | 6.173.235,00 |
| 04.09.2024 | 13,50 | 14,00 | 13,48 | 13,62 | -0,07% | 2.678.869,00 |
| 03.09.2024 | 14,02 | 14,25 | 13,60 | 13,63 | -4,55% | 2.812.441,00 |
| 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% | 2.628.334,00 |
| 28.08.2024 | 13,70 | 13,73 | 13,16 | 13,51 | -2,10% | 3.503.648,00 |
| 27.08.2024 | 14,04 | 14,23 | 13,69 | 13,80 | -1,78% | 2.987.304,00 |
| 26.08.2024 | 14,40 | 14,51 | 14,03 | 14,05 | -2,43% | 4.051.591,00 |
| 23.08.2024 | 15,19 | 15,47 | 14,32 | 14,40 | -5,04% | 4.387.450,00 |
| 22.08.2024 | 15,00 | 15,29 | 14,95 | 15,17 | 0,03% | 3.064.622,00 |
| 21.08.2024 | 14,79 | 15,28 | 14,72 | 15,16 | 1,61% | 3.048.105,00 |
| 20.08.2024 | 14,80 | 15,27 | 14,56 | 14,92 | 0,27% | 4.125.215,00 |
| 19.08.2024 | 14,36 | 14,92 | 14,36 | 14,88 | 4,06% | 2.916.931,00 |
| 16.08.2024 | 14,22 | 14,48 | 14,05 | 14,30 | 0,21% | 3.297.144,00 |
| 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% | 5.420.996,00 |
| 12.08.2024 | 15,21 | 15,24 | 14,46 | 14,60 | -4,45% | 4.696.916,00 |
| 09.08.2024 | 15,83 | 15,98 | 15,04 | 15,28 | -3,84% | 4.394.988,00 |
| 08.08.2024 | 14,98 | 15,95 | 14,96 | 15,89 | 5,93% | 4.080.127,00 |
| 07.08.2024 | 16,00 | 16,17 | 14,92 | 15,00 | -3,94% | 6.200.038,00 |
| 06.08.2024 | 16,08 | 16,12 | 15,24 | 15,62 | 2,87% | 6.585.494,00 |
| 05.08.2024 | 14,35 | 16,20 | 14,33 | 15,18 | -4,83% | 6.166.625,00 |
| 02.08.2024 | 15,90 | 17,21 | 15,50 | 15,95 | -2,03% | 10.891.579,00 |
| 01.08.2024 | 18,05 | 18,45 | 15,21 | 16,28 | -22,48% | 27.446.886,00 |
| 31.07.2024 | 20,02 | 21,11 | 20,01 | 21,00 | 5,00% | 5.498.286,00 |
| 30.07.2024 | 20,85 | 20,99 | 19,65 | 20,00 | -4,03% | 5.499.305,00 |
| 29.07.2024 | 21,19 | 21,22 | 20,68 | 20,84 | -1,79% | 4.047.167,00 |