9,190$
-2,23%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,44 | 9,63 | 9,12 | 9,19 | -2,23% | 6.451.160,00 |
| 12.02.2026 | 9,66 | 9,70 | 9,18 | 9,40 | -2,39% | 6.549.253,00 |
| 11.02.2026 | 9,42 | 9,74 | 9,39 | 9,63 | 2,45% | 7.745.955,00 |
| 10.02.2026 | 9,09 | 9,68 | 9,08 | 9,40 | 3,64% | 7.194.669,00 |
| 09.02.2026 | 8,70 | 9,12 | 8,54 | 9,07 | 4,13% | 6.289.863,00 |
| 06.02.2026 | 8,53 | 8,84 | 8,42 | 8,71 | 3,69% | 9.387.190,00 |
| 05.02.2026 | 8,71 | 8,78 | 8,32 | 8,40 | -5,94% | 7.948.202,00 |
| 04.02.2026 | 8,72 | 9,08 | 8,60 | 8,93 | 2,23% | 7.364.414,00 |
| 03.02.2026 | 8,93 | 8,94 | 8,40 | 8,74 | -2,62% | 8.011.324,00 |
| 02.02.2026 | 8,87 | 9,05 | 8,74 | 8,97 | -0,11% | 6.310.777,00 |
| 30.01.2026 | 9,22 | 9,32 | 8,92 | 8,98 | -3,13% | 7.468.072,00 |
| 29.01.2026 | 9,51 | 9,51 | 9,10 | 9,27 | -2,52% | 9.990.383,00 |
| 28.01.2026 | 10,12 | 10,13 | 9,51 | 9,51 | -5,65% | 10.304.993,00 |
| 27.01.2026 | 10,01 | 10,13 | 9,88 | 10,08 | -0,69% | 8.291.741,00 |
| 26.01.2026 | 9,90 | 10,26 | 9,75 | 10,15 | -3,43% | 9.188.358,00 |
| 22.01.2026 | 10,29 | 10,94 | 10,28 | 10,51 | -3,40% | 17.903.906,00 |
| 21.01.2026 | 10,56 | 10,89 | 10,46 | 10,88 | 3,42% | 13.268.035,00 |
| 20.01.2026 | 10,34 | 11,05 | 10,27 | 10,52 | 0,19% | 12.977.397,00 |
| 16.01.2026 | 11,08 | 11,10 | 10,43 | 10,50 | -5,23% | 8.806.172,00 |
| 15.01.2026 | 11,02 | 11,10 | 10,81 | 11,08 | 1,28% | 6.559.028,00 |
| 14.01.2026 | 10,74 | 11,19 | 10,58 | 10,94 | 1,77% | 13.023.514,00 |
| 13.01.2026 | 11,49 | 11,50 | 10,73 | 10,75 | -6,03% | 14.656.626,00 |
| 12.01.2026 | 11,41 | 11,67 | 11,26 | 11,44 | -0,95% | 8.457.402,00 |
| 09.01.2026 | 11,38 | 11,66 | 11,09 | 11,55 | 2,76% | 10.543.389,00 |
| 08.01.2026 | 12,03 | 12,03 | 11,14 | 11,24 | -8,17% | 19.735.125,00 |
| 07.01.2026 | 14,09 | 14,33 | 12,10 | 12,24 | 0,49% | 51.292.739,00 |
| 06.01.2026 | 12,14 | 12,20 | 11,72 | 12,18 | 5,82% | 13.142.767,00 |
| 05.01.2026 | 12,08 | 12,12 | 11,38 | 11,51 | 2,49% | 9.950.810,00 |
| 02.01.2026 | 10,50 | 11,26 | 10,50 | 11,23 | 7,57% | 5.883.354,00 |
| 31.12.2025 | 10,61 | 10,72 | 10,42 | 10,44 | -1,60% | 5.244.627,00 |
| 30.12.2025 | 10,59 | 10,74 | 10,52 | 10,61 | -0,28% | 6.235.307,00 |
| 29.12.2025 | 10,25 | 10,74 | 10,23 | 10,64 | 2,11% | 6.551.694,00 |
| 26.12.2025 | 10,17 | 10,45 | 10,15 | 10,42 | 2,46% | 4.571.198,00 |
| 24.12.2025 | 10,19 | 10,24 | 10,08 | 10,17 | 0,10% | 1.638.242,00 |
| 23.12.2025 | 10,20 | 10,35 | 10,13 | 10,16 | -0,68% | 2.965.410,00 |
| 22.12.2025 | 10,27 | 10,40 | 10,17 | 10,23 | 0,39% | 4.202.727,00 |
| 19.12.2025 | 10,18 | 10,29 | 10,12 | 10,19 | 1,39% | 7.659.706,00 |
| 18.12.2025 | 10,25 | 10,44 | 10,04 | 10,05 | -0,59% | 3.618.178,00 |
| 17.12.2025 | 10,39 | 10,63 | 10,11 | 10,11 | -2,69% | 5.296.781,00 |
| 16.12.2025 | 10,49 | 10,69 | 10,23 | 10,39 | -1,42% | 4.493.493,00 |
| 15.12.2025 | 11,14 | 11,14 | 10,50 | 10,54 | -4,79% | 4.653.258,00 |
| 12.12.2025 | 11,37 | 11,60 | 11,03 | 11,07 | -2,89% | 3.724.883,00 |
| 11.12.2025 | 11,69 | 11,74 | 11,29 | 11,40 | -3,47% | 5.060.034,00 |
| 10.12.2025 | 11,49 | 11,88 | 11,35 | 11,81 | 3,23% | 4.416.447,00 |
| 09.12.2025 | 11,33 | 11,56 | 11,17 | 11,44 | 1,15% | 4.403.684,00 |
| 08.12.2025 | 11,68 | 11,68 | 11,20 | 11,31 | -3,33% | 3.898.587,00 |
| 05.12.2025 | 11,88 | 12,11 | 11,67 | 11,70 | -1,10% | 3.688.361,00 |
| 04.12.2025 | 12,01 | 12,06 | 11,81 | 11,83 | -1,09% | 2.811.462,00 |
| 03.12.2025 | 11,75 | 12,03 | 11,65 | 11,96 | 1,53% | 2.119.875,00 |
| 02.12.2025 | 11,64 | 11,84 | 11,52 | 11,78 | 2,08% | 5.100.402,00 |
| 01.12.2025 | 11,62 | 11,73 | 11,50 | 11,54 | -2,37% | 3.092.075,00 |
| 28.11.2025 | 11,49 | 11,87 | 11,27 | 11,82 | 3,32% | 2.311.925,00 |
| 26.11.2025 | 11,27 | 11,49 | 11,15 | 11,44 | 1,69% | 5.958.797,00 |
| 25.11.2025 | 11,10 | 11,32 | 10,93 | 11,25 | 0,27% | 4.657.827,00 |
| 24.11.2025 | 11,26 | 11,31 | 11,00 | 11,22 | 4,18% | 3.843.948,00 |
| 20.11.2025 | 11,40 | 11,55 | 10,77 | 10,77 | -4,10% | 5.307.385,00 |
| 19.11.2025 | 11,72 | 11,77 | 11,21 | 11,23 | -3,85% | 4.667.452,00 |
| 18.11.2025 | 11,67 | 11,81 | 11,50 | 11,68 | -1,27% | 3.165.076,00 |
| 17.11.2025 | 12,26 | 12,29 | 11,83 | 11,83 | -5,06% | 4.682.203,00 |
| 13.11.2025 | 12,35 | 12,53 | 12,26 | 12,46 | -0,24% | 4.211.189,00 |
| 12.11.2025 | 12,70 | 12,76 | 12,33 | 12,49 | -1,50% | 2.559.999,00 |
| 11.11.2025 | 12,91 | 12,91 | 12,51 | 12,68 | -1,78% | 3.808.660,00 |
| 10.11.2025 | 12,71 | 13,10 | 12,59 | 12,91 | 2,38% | 3.724.081,00 |
| 07.11.2025 | 12,43 | 12,67 | 12,26 | 12,61 | 0,24% | 3.166.726,00 |
| 06.11.2025 | 12,81 | 12,86 | 12,26 | 12,58 | -2,40% | 3.855.466,00 |
| 05.11.2025 | 12,51 | 12,93 | 12,43 | 12,89 | 3,53% | 3.089.939,00 |
| 04.11.2025 | 12,80 | 12,82 | 12,39 | 12,45 | -4,89% | 4.755.818,00 |
| 03.11.2025 | 13,14 | 13,20 | 12,90 | 13,09 | -0,46% | 3.856.649,00 |
| 31.10.2025 | 12,90 | 13,20 | 12,88 | 13,15 | 2,33% | 3.990.000,00 |
| 30.10.2025 | 12,98 | 13,17 | 12,85 | 12,85 | -2,13% | 3.135.456,00 |
| 29.10.2025 | 13,47 | 13,47 | 12,95 | 13,13 | -2,09% | 3.731.950,00 |
| 28.10.2025 | 13,37 | 13,81 | 13,05 | 13,41 | 0,30% | 5.604.761,00 |
| 27.10.2025 | 13,57 | 13,75 | 13,36 | 13,37 | -0,52% | 6.278.849,00 |
| 24.10.2025 | 14,37 | 14,37 | 13,13 | 13,44 | -4,61% | 10.743.622,00 |
| 23.10.2025 | 14,05 | 14,52 | 13,73 | 14,09 | -1,54% | 7.744.588,00 |
| 22.10.2025 | 14,82 | 14,91 | 14,17 | 14,31 | -4,73% | 6.764.170,00 |
| 21.10.2025 | 14,60 | 15,19 | 14,52 | 15,02 | 2,18% | 4.198.960,00 |
| 20.10.2025 | 14,14 | 14,74 | 14,11 | 14,70 | 4,78% | 4.108.887,00 |
| 17.10.2025 | 14,47 | 14,53 | 13,95 | 14,03 | -3,24% | 3.713.258,00 |
| 16.10.2025 | 15,36 | 15,45 | 14,35 | 14,50 | -5,41% | 5.457.957,00 |
| 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 |