16,495$
-1,70%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 15,91 | 16,48 | 15,69 | 15,78 | -1,68% | 2.328.817,00 |
| 20.05.2025 | 15,72 | 16,47 | 15,72 | 16,05 | 2,10% | 2.637.882,00 |
| 19.05.2025 | 15,64 | 15,91 | 15,55 | 15,72 | -1,50% | 3.022.832,00 |
| 16.05.2025 | 16,02 | 16,20 | 15,72 | 15,96 | 0,13% | 3.193.083,00 |
| 15.05.2025 | 16,45 | 16,45 | 15,75 | 15,94 | -4,67% | 3.759.607,00 |
| 14.05.2025 | 16,99 | 17,49 | 16,54 | 16,72 | -1,30% | 2.196.376,00 |
| 13.05.2025 | 16,62 | 17,09 | 16,39 | 16,94 | 1,99% | 2.765.883,00 |
| 12.05.2025 | 17,30 | 17,58 | 16,52 | 16,61 | 1,90% | 4.296.474,00 |
| 09.05.2025 | 15,78 | 16,71 | 15,78 | 16,30 | 3,95% | 4.553.911,00 |
| 08.05.2025 | 15,03 | 15,98 | 15,01 | 15,68 | 6,23% | 3.518.568,00 |
| 07.05.2025 | 14,60 | 14,83 | 14,21 | 14,76 | 1,30% | 2.235.925,00 |
| 06.05.2025 | 14,50 | 14,74 | 14,32 | 14,57 | 0,14% | 1.873.335,00 |
| 05.05.2025 | 14,36 | 14,68 | 14,30 | 14,55 | -0,41% | 1.493.506,00 |
| 02.05.2025 | 14,58 | 14,92 | 14,48 | 14,61 | 1,46% | 1.960.119,00 |
| 01.05.2025 | 14,85 | 14,94 | 14,39 | 14,40 | -1,17% | 2.422.631,00 |
| 30.04.2025 | 14,40 | 14,72 | 14,05 | 14,57 | -2,35% | 3.431.867,00 |
| 29.04.2025 | 15,12 | 15,25 | 14,86 | 14,92 | -1,19% | 2.126.014,00 |
| 28.04.2025 | 15,25 | 15,62 | 14,89 | 15,10 | -0,26% | 2.515.553,00 |
| 25.04.2025 | 14,64 | 15,23 | 14,41 | 15,14 | 4,41% | 4.849.732,00 |
| 24.04.2025 | 14,00 | 14,82 | 13,29 | 14,50 | 10,02% | 7.870.496,00 |
| 23.04.2025 | 12,82 | 13,24 | 12,75 | 13,18 | 9,38% | 5.234.259,00 |
| 22.04.2025 | 12,02 | 12,26 | 11,78 | 12,05 | 2,38% | 3.075.557,00 |
| 21.04.2025 | 11,88 | 11,92 | 11,58 | 11,77 | -1,09% | 2.298.626,00 |
| 17.04.2025 | 12,11 | 12,25 | 11,78 | 11,90 | -3,25% | 2.682.080,00 |
| 16.04.2025 | 12,00 | 12,47 | 12,00 | 12,30 | -0,40% | 2.214.519,00 |
| 15.04.2025 | 12,50 | 12,74 | 12,04 | 12,35 | -4,52% | 3.237.983,00 |
| 14.04.2025 | 13,20 | 13,37 | 12,64 | 12,94 | -0,12% | 4.156.257,00 |
| 11.04.2025 | 13,15 | 13,31 | 12,65 | 12,95 | -1,78% | 5.016.955,00 |
| 10.04.2025 | 14,29 | 14,42 | 12,77 | 13,19 | -13,06% | 7.356.548,00 |
| 09.04.2025 | 12,91 | 15,33 | 12,77 | 15,17 | 17,01% | 7.384.340,00 |
| 08.04.2025 | 14,02 | 14,24 | 12,63 | 12,96 | -4,99% | 4.693.629,00 |
| 07.04.2025 | 12,24 | 14,67 | 12,24 | 13,64 | 3,65% | 7.060.120,00 |
| 04.04.2025 | 13,54 | 13,54 | 12,28 | 13,16 | -7,78% | 5.093.620,00 |
| 03.04.2025 | 13,94 | 14,71 | 13,90 | 14,27 | -4,68% | 4.399.934,00 |
| 02.04.2025 | 14,01 | 15,29 | 14,01 | 14,97 | 3,31% | 2.176.894,00 |
| 01.04.2025 | 14,40 | 14,69 | 13,54 | 14,49 | 0,63% | 4.725.867,00 |
| 31.03.2025 | 14,56 | 14,89 | 14,25 | 14,40 | -4,70% | 4.728.131,00 |
| 28.03.2025 | 15,38 | 15,86 | 14,90 | 15,11 | -4,06% | 3.791.983,00 |
| 27.03.2025 | 15,83 | 16,15 | 15,49 | 15,75 | -2,17% | 2.994.883,00 |
| 26.03.2025 | 16,50 | 16,50 | 15,67 | 16,10 | -2,90% | 4.935.692,00 |
| 25.03.2025 | 17,30 | 17,33 | 15,80 | 16,58 | 8,65% | 8.801.530,00 |
| 24.03.2025 | 15,15 | 15,32 | 14,90 | 15,26 | 4,81% | 3.145.280,00 |
| 21.03.2025 | 13,97 | 14,58 | 13,87 | 14,56 | 2,25% | 2.134.635,00 |
| 20.03.2025 | 14,55 | 14,79 | 13,99 | 14,24 | -2,06% | 2.488.518,00 |
| 19.03.2025 | 14,43 | 14,89 | 14,10 | 14,54 | 0,69% | 2.561.481,00 |
| 18.03.2025 | 14,91 | 15,15 | 13,96 | 14,44 | -3,48% | 3.952.519,00 |
| 17.03.2025 | 14,64 | 15,03 | 14,60 | 14,96 | -0,07% | 2.561.501,00 |
| 14.03.2025 | 14,87 | 15,10 | 14,63 | 14,97 | 3,46% | 2.098.562,00 |
| 13.03.2025 | 14,95 | 15,22 | 14,41 | 14,47 | -4,17% | 2.177.091,00 |
| 12.03.2025 | 15,03 | 15,35 | 14,94 | 15,10 | 1,82% | 1.842.623,00 |
| 11.03.2025 | 15,02 | 15,48 | 14,74 | 14,83 | -1,46% | 2.586.023,00 |
| 10.03.2025 | 15,32 | 15,93 | 14,69 | 15,05 | -3,49% | 5.306.661,00 |
| 07.03.2025 | 14,73 | 15,68 | 14,68 | 15,60 | 5,16% | 3.734.040,00 |
| 06.03.2025 | 14,51 | 15,09 | 14,34 | 14,83 | -0,34% | 3.163.220,00 |
| 05.03.2025 | 14,39 | 14,95 | 14,10 | 14,88 | 3,41% | 4.407.650,00 |
| 04.03.2025 | 14,09 | 15,01 | 13,46 | 14,39 | -0,42% | 6.281.268,00 |
| 03.03.2025 | 16,03 | 16,15 | 14,29 | 14,45 | -8,31% | 3.550.983,00 |
| 28.02.2025 | 15,66 | 16,27 | 15,33 | 15,76 | -2,41% | 3.776.283,00 |
| 27.02.2025 | 16,68 | 17,11 | 15,94 | 16,15 | -1,64% | 3.241.846,00 |
| 26.02.2025 | 16,43 | 16,79 | 16,25 | 16,42 | 2,11% | 2.569.329,00 |
| 25.02.2025 | 16,52 | 16,86 | 15,79 | 16,08 | -2,78% | 4.391.061,00 |
| 24.02.2025 | 16,46 | 16,92 | 15,61 | 16,54 | 0,12% | 3.603.558,00 |
| 21.02.2025 | 17,82 | 17,99 | 16,31 | 16,52 | -7,03% | 4.248.123,00 |
| 20.02.2025 | 18,17 | 18,34 | 17,25 | 17,77 | -1,99% | 2.696.922,00 |
| 19.02.2025 | 18,83 | 18,83 | 17,71 | 18,13 | -4,02% | 4.001.090,00 |
| 18.02.2025 | 18,00 | 19,23 | 17,84 | 18,89 | 5,12% | 3.989.695,00 |
| 14.02.2025 | 17,83 | 18,22 | 17,68 | 17,97 | 3,04% | 3.027.239,00 |
| 13.02.2025 | 17,10 | 17,79 | 17,04 | 17,44 | 4,31% | 3.377.526,00 |
| 12.02.2025 | 16,93 | 17,03 | 16,18 | 16,72 | -2,73% | 3.798.607,00 |
| 11.02.2025 | 17,74 | 18,43 | 17,13 | 17,19 | -4,34% | 4.247.995,00 |
| 10.02.2025 | 18,49 | 19,19 | 17,88 | 17,97 | 11,82% | 13.421.549,00 |
| 07.02.2025 | 16,60 | 16,62 | 15,96 | 16,07 | -2,37% | 2.787.583,00 |
| 06.02.2025 | 16,43 | 16,85 | 16,22 | 16,46 | 1,92% | 3.363.570,00 |
| 05.02.2025 | 15,70 | 16,35 | 15,55 | 16,15 | 1,44% | 5.579.196,00 |
| 04.02.2025 | 16,13 | 16,24 | 15,74 | 15,92 | -0,69% | 3.031.029,00 |
| 03.02.2025 | 15,75 | 16,40 | 15,52 | 16,03 | -3,00% | 5.560.534,00 |
| 31.01.2025 | 16,50 | 17,83 | 16,22 | 16,53 | 1,32% | 7.725.262,00 |
| 30.01.2025 | 14,68 | 16,80 | 14,50 | 16,31 | 1,87% | 20.244.509,00 |
| 29.01.2025 | 16,33 | 16,58 | 15,91 | 16,01 | -4,19% | 4.899.765,00 |
| 28.01.2025 | 16,07 | 16,74 | 15,58 | 16,71 | 3,34% | 4.636.196,00 |
| 27.01.2025 | 16,30 | 16,91 | 15,92 | 16,17 | -2,24% | 4.709.080,00 |
| 24.01.2025 | 16,93 | 17,34 | 16,49 | 16,54 | -1,72% | 5.044.709,00 |
| 23.01.2025 | 16,78 | 17,00 | 16,31 | 16,83 | -1,00% | 3.331.350,00 |
| 22.01.2025 | 16,48 | 17,09 | 16,48 | 17,00 | 1,98% | 4.284.380,00 |
| 21.01.2025 | 16,26 | 16,92 | 15,73 | 16,67 | 4,06% | 5.555.995,00 |
| 17.01.2025 | 17,00 | 17,09 | 16,01 | 16,02 | -2,97% | 6.377.054,00 |
| 16.01.2025 | 17,20 | 17,67 | 16,50 | 16,51 | -1,32% | 6.509.776,00 |
| 15.01.2025 | 16,60 | 17,05 | 16,47 | 16,73 | 3,72% | 5.290.180,00 |
| 14.01.2025 | 16,48 | 17,25 | 16,01 | 16,13 | 2,94% | 7.168.981,00 |
| 13.01.2025 | 15,20 | 15,75 | 14,92 | 15,67 | 0,13% | 8.719.699,00 |