15,330$
-0,58%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,59 | 15,63 | 15,16 | 15,33 | -0,58% | 4.956.995,00 |
| 14.10.2025 | 14,78 | 15,65 | 14,45 | 15,42 | 1,45% | 5.708.820,00 |
| 13.10.2025 | 14,49 | 15,36 | 14,48 | 15,20 | 6,74% | 7.713.648,00 |
| 10.10.2025 | 15,24 | 15,54 | 14,23 | 14,24 | -6,56% | 7.022.181,00 |
| 09.10.2025 | 15,61 | 15,81 | 15,14 | 15,24 | -1,93% | 7.699.353,00 |
| 08.10.2025 | 15,08 | 15,71 | 14,81 | 15,54 | 2,98% | 5.653.991,00 |
| 07.10.2025 | 15,03 | 15,18 | 14,50 | 15,09 | 0,47% | 6.400.781,00 |
| 06.10.2025 | 15,45 | 15,45 | 15,00 | 15,02 | 2,88% | 6.552.640,00 |
| 02.10.2025 | 14,29 | 14,79 | 14,27 | 14,60 | 2,96% | 5.767.556,00 |
| 01.10.2025 | 14,00 | 14,35 | 13,92 | 14,18 | 0,42% | 8.367.392,00 |
| 30.09.2025 | 14,10 | 14,17 | 13,80 | 14,12 | -0,14% | 4.939.424,00 |
| 29.09.2025 | 14,00 | 14,23 | 13,74 | 14,14 | 2,09% | 6.405.165,00 |
| 26.09.2025 | 13,88 | 13,97 | 13,69 | 13,85 | 0,51% | 5.855.460,00 |
| 25.09.2025 | 13,74 | 13,91 | 13,55 | 13,78 | -1,36% | 5.303.526,00 |
| 24.09.2025 | 14,12 | 14,28 | 13,95 | 13,97 | -1,55% | 4.696.492,00 |
| 23.09.2025 | 14,68 | 14,85 | 14,14 | 14,19 | -2,94% | 5.128.623,00 |
| 22.09.2025 | 14,80 | 14,81 | 14,46 | 14,62 | -1,95% | 4.026.567,00 |
| 19.09.2025 | 14,76 | 15,02 | 14,52 | 14,91 | 2,19% | 8.685.428,00 |
| 18.09.2025 | 14,78 | 14,97 | 14,50 | 14,59 | 2,39% | 7.257.816,00 |
| 17.09.2025 | 13,75 | 14,54 | 13,74 | 14,25 | 3,41% | 5.898.094,00 |
| 16.09.2025 | 13,81 | 13,91 | 13,66 | 13,78 | -0,07% | 4.265.877,00 |
| 15.09.2025 | 13,82 | 14,26 | 13,74 | 13,79 | 1,32% | 4.800.677,00 |
| 12.09.2025 | 14,08 | 14,11 | 13,56 | 13,61 | -3,54% | 5.539.621,00 |
| 11.09.2025 | 13,90 | 14,20 | 13,84 | 14,11 | 1,66% | 4.671.995,00 |
| 10.09.2025 | 14,79 | 14,83 | 13,87 | 13,88 | -6,85% | 7.727.418,00 |
| 09.09.2025 | 14,87 | 15,07 | 14,77 | 14,90 | 0,40% | 4.298.532,00 |
| 08.09.2025 | 14,87 | 14,99 | 14,49 | 14,84 | 0,95% | 3.779.220,00 |
| 05.09.2025 | 14,90 | 14,92 | 14,42 | 14,70 | -1,01% | 3.992.608,00 |
| 04.09.2025 | 13,75 | 14,88 | 13,52 | 14,85 | 8,39% | 7.762.225,00 |
| 03.09.2025 | 13,71 | 13,99 | 13,62 | 13,70 | -0,22% | 3.208.779,00 |
| 02.09.2025 | 13,76 | 13,83 | 13,46 | 13,73 | -2,00% | 3.163.550,00 |
| 29.08.2025 | 13,99 | 14,05 | 13,86 | 14,01 | -0,28% | 3.127.539,00 |
| 28.08.2025 | 14,06 | 14,13 | 13,92 | 14,05 | 0,43% | 3.037.869,00 |
| 27.08.2025 | 13,91 | 14,03 | 13,81 | 13,99 | 0,36% | 2.579.129,00 |
| 26.08.2025 | 13,75 | 13,96 | 13,75 | 13,94 | 0,94% | 4.414.510,00 |
| 25.08.2025 | 14,16 | 14,24 | 13,79 | 13,81 | -2,40% | 3.083.337,00 |
| 22.08.2025 | 13,99 | 14,45 | 13,92 | 14,15 | 1,87% | 3.276.238,00 |
| 21.08.2025 | 13,79 | 13,99 | 13,76 | 13,89 | 0,22% | 2.381.397,00 |
| 20.08.2025 | 13,80 | 13,89 | 13,55 | 13,86 | -0,22% | 3.770.997,00 |
| 19.08.2025 | 14,35 | 14,42 | 13,83 | 13,89 | -2,87% | 2.931.435,00 |
| 18.08.2025 | 14,02 | 14,42 | 14,02 | 14,30 | 2,07% | 3.436.890,00 |
| 15.08.2025 | 14,08 | 14,29 | 13,95 | 14,01 | 0,36% | 3.764.670,00 |
| 14.08.2025 | 13,83 | 14,05 | 13,65 | 13,96 | -2,04% | 3.967.755,00 |
| 13.08.2025 | 14,09 | 14,37 | 13,91 | 14,25 | 2,15% | 4.319.538,00 |
| 12.08.2025 | 13,70 | 14,10 | 13,57 | 13,95 | 3,33% | 5.192.435,00 |
| 11.08.2025 | 13,57 | 14,03 | 13,47 | 13,50 | -0,74% | 5.392.436,00 |
| 08.08.2025 | 13,94 | 13,94 | 13,38 | 13,60 | -2,72% | 5.131.493,00 |
| 07.08.2025 | 13,96 | 14,00 | 13,73 | 13,98 | 0,50% | 3.282.448,00 |
| 06.08.2025 | 14,05 | 14,07 | 13,69 | 13,91 | -1,21% | 4.596.514,00 |
| 05.08.2025 | 14,20 | 14,23 | 13,75 | 14,08 | -0,07% | 4.412.670,00 |
| 04.08.2025 | 14,12 | 14,23 | 13,92 | 14,09 | 1,11% | 3.706.151,00 |
| 01.08.2025 | 13,88 | 14,19 | 13,54 | 13,94 | -2,08% | 6.560.415,00 |
| 31.07.2025 | 13,97 | 14,46 | 13,71 | 14,23 | 2,01% | 8.883.232,00 |
| 30.07.2025 | 14,40 | 14,45 | 13,70 | 13,95 | -2,72% | 8.334.196,00 |
| 29.07.2025 | 15,24 | 15,24 | 14,29 | 14,34 | -5,53% | 8.791.971,00 |
| 28.07.2025 | 15,00 | 15,35 | 14,91 | 15,18 | 2,43% | 7.496.844,00 |
| 25.07.2025 | 15,49 | 15,51 | 14,40 | 14,82 | -3,89% | 16.156.777,00 |
| 24.07.2025 | 17,01 | 17,12 | 14,83 | 15,42 | -4,22% | 21.993.799,00 |
| 23.07.2025 | 16,05 | 16,14 | 15,60 | 16,10 | -0,56% | 10.135.798,00 |
| 22.07.2025 | 16,10 | 16,51 | 15,57 | 16,19 | 0,94% | 5.984.910,00 |
| 21.07.2025 | 16,26 | 16,43 | 15,96 | 16,04 | -0,06% | 5.360.345,00 |
| 18.07.2025 | 16,34 | 16,37 | 15,87 | 16,05 | -1,35% | 4.523.876,00 |
| 17.07.2025 | 15,97 | 16,44 | 15,90 | 16,27 | 2,65% | 6.609.368,00 |
| 16.07.2025 | 16,35 | 16,35 | 15,58 | 15,85 | -1,67% | 8.505.198,00 |
| 15.07.2025 | 16,79 | 16,94 | 16,11 | 16,12 | -2,72% | 7.133.939,00 |
| 14.07.2025 | 16,10 | 16,61 | 15,96 | 16,57 | 2,86% | 10.840.107,00 |
| 11.07.2025 | 16,67 | 16,81 | 16,01 | 16,11 | -3,36% | 20.507.148,00 |
| 10.07.2025 | 16,60 | 16,97 | 16,41 | 16,67 | -3,75% | 44.298.965,00 |
| 09.07.2025 | 18,59 | 20,18 | 17,17 | 17,32 | -7,08% | 20.310.656,00 |
| 08.07.2025 | 18,64 | 19,32 | 18,58 | 18,64 | 1,25% | 2.940.277,00 |
| 07.07.2025 | 18,71 | 18,78 | 17,99 | 18,41 | -3,51% | 2.976.323,00 |
| 03.07.2025 | 19,20 | 19,28 | 18,88 | 19,08 | 0,95% | 1.551.554,00 |
| 02.07.2025 | 18,27 | 19,38 | 18,12 | 18,90 | 4,59% | 5.713.286,00 |
| 01.07.2025 | 17,60 | 18,60 | 17,20 | 18,07 | 0,44% | 3.529.911,00 |
| 30.06.2025 | 18,40 | 18,85 | 17,87 | 17,99 | -1,75% | 2.813.026,00 |
| 27.06.2025 | 18,48 | 18,52 | 17,73 | 18,31 | -0,70% | 3.479.455,00 |
| 26.06.2025 | 17,92 | 18,50 | 17,85 | 18,44 | 2,90% | 3.782.161,00 |
| 25.06.2025 | 18,12 | 18,30 | 17,37 | 17,92 | -0,17% | 6.068.597,00 |
| 24.06.2025 | 16,72 | 18,23 | 16,68 | 17,95 | 9,32% | 9.580.978,00 |
| 23.06.2025 | 14,70 | 16,52 | 14,64 | 16,42 | 11,47% | 8.107.971,00 |
| 20.06.2025 | 15,57 | 15,64 | 14,62 | 14,73 | -3,66% | 3.907.362,00 |
| 18.06.2025 | 15,09 | 15,37 | 14,96 | 15,29 | 2,07% | 2.060.849,00 |
| 17.06.2025 | 15,28 | 15,36 | 14,97 | 14,98 | -2,92% | 2.323.057,00 |
| 16.06.2025 | 15,28 | 15,44 | 15,07 | 15,43 | 1,25% | 3.249.202,00 |
| 13.06.2025 | 15,49 | 15,70 | 15,16 | 15,24 | -4,03% | 3.859.422,00 |
| 12.06.2025 | 16,05 | 16,32 | 15,80 | 15,88 | -2,93% | 2.211.374,00 |
| 11.06.2025 | 16,28 | 16,90 | 16,02 | 16,36 | 1,24% | 2.741.982,00 |
| 10.06.2025 | 16,25 | 16,48 | 15,76 | 16,16 | 0,06% | 3.651.052,00 |
| 09.06.2025 | 16,43 | 16,54 | 15,75 | 16,15 | -4,32% | 4.264.245,00 |
| 06.06.2025 | 16,68 | 17,18 | 16,65 | 16,88 | 2,33% | 2.150.459,00 |
| 05.06.2025 | 16,76 | 16,92 | 16,09 | 16,50 | -1,70% | 2.660.164,00 |
| 04.06.2025 | 16,71 | 17,05 | 16,21 | 16,78 | 0,66% | 2.264.968,00 |
| 03.06.2025 | 15,95 | 16,89 | 15,81 | 16,67 | 5,04% | 4.416.441,00 |
| 02.06.2025 | 16,26 | 16,34 | 15,75 | 15,87 | -2,28% | 2.308.070,00 |
| 30.05.2025 | 16,23 | 16,41 | 15,92 | 16,24 | -0,85% | 4.102.792,00 |
| 29.05.2025 | 17,08 | 17,20 | 16,23 | 16,38 | -2,62% | 3.817.849,00 |
| 28.05.2025 | 17,02 | 17,52 | 16,63 | 16,82 | 3,57% | 6.031.381,00 |
| 27.05.2025 | 15,93 | 16,43 | 15,70 | 16,24 | 4,04% | 3.438.842,00 |
| 23.05.2025 | 15,71 | 15,85 | 15,26 | 15,61 | -2,38% | 2.414.429,00 |
| 22.05.2025 | 15,67 | 16,18 | 15,64 | 15,99 | 1,33% | 1.719.345,00 |