5,560$
-1,42%
Echtzeit-Aktienkurs Mobileye Global
Bid:
Ask:
Aktienkurse zur Mobileye Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 5,67 | 5,70 | 5,47 | 5,56 | -1,42% | 4.314.578,00 |
| 12.11.2026 | 5,73 | 5,76 | 5,57 | 5,64 | -2,42% | 6.853.123,00 |
| 11.11.2026 | 5,80 | 5,91 | 5,59 | 5,78 | 2,66% | 10.028.970,00 |
| 10.11.2026 | 5,70 | 5,85 | 5,54 | 5,63 | -3,92% | 5.434.033,00 |
| 09.11.2026 | 5,68 | 5,97 | 5,63 | 5,86 | 2,27% | 12.296.811,00 |
| 06.11.2026 | 5,24 | 5,75 | 5,19 | 5,73 | 11,70% | 19.870.699,00 |
| 05.11.2026 | 5,27 | 5,29 | 4,89 | 5,13 | -3,93% | 11.317.467,00 |
| 04.11.2026 | 5,58 | 5,74 | 5,30 | 5,34 | -4,47% | 11.458.031,00 |
| 03.11.2026 | 5,74 | 5,75 | 5,57 | 5,59 | -1,06% | 7.835.823,00 |
| 02.11.2026 | 6,05 | 6,11 | 5,62 | 5,65 | -5,20% | 6.661.232,00 |
| 30.10.2026 | 6,30 | 6,33 | 5,76 | 5,96 | -7,02% | 11.448.949,00 |
| 29.10.2026 | 6,50 | 6,72 | 6,37 | 6,41 | -9,21% | 9.225.981,00 |
| 28.10.2026 | 6,85 | 7,09 | 6,80 | 7,06 | 2,77% | 6.022.534,00 |
| 27.10.2026 | 6,69 | 6,89 | 6,59 | 6,87 | 3,15% | 5.354.176,00 |
| 26.10.2026 | 6,56 | 6,72 | 6,55 | 6,66 | 1,83% | 4.264.019,00 |
| 23.10.2026 | 6,88 | 6,88 | 6,40 | 6,54 | -5,90% | 12.757.944,00 |
| 22.10.2026 | 6,97 | 7,15 | 6,86 | 6,95 | -1,00% | 6.036.110,00 |
| 21.10.2026 | 7,04 | 7,15 | 6,92 | 7,02 | -3,84% | 6.832.428,00 |
| 20.10.2026 | 7,18 | 7,32 | 7,07 | 7,30 | 1,53% | 3.547.494,00 |
| 19.10.2026 | 7,35 | 7,49 | 7,17 | 7,19 | -0,42% | 4.107.984,00 |
| 16.10.2026 | 7,56 | 7,60 | 7,03 | 7,22 | -2,83% | 7.707.445,00 |
| 15.10.2026 | 7,03 | 7,46 | 6,95 | 7,43 | 3,92% | 5.967.915,00 |
| 14.10.2026 | 6,88 | 7,44 | 6,88 | 7,15 | 1,85% | 9.772.099,00 |
| 13.10.2026 | 6,84 | 7,10 | 6,78 | 7,02 | 2,63% | 5.870.887,00 |
| 12.10.2026 | 7,14 | 7,14 | 6,83 | 6,84 | -3,53% | 4.660.772,00 |
| 09.10.2026 | 7,10 | 7,23 | 7,07 | 7,09 | 0,42% | 3.978.350,00 |
| 08.10.2026 | 7,10 | 7,15 | 6,87 | 7,06 | -1,26% | 7.006.674,00 |
| 07.10.2026 | 7,38 | 7,40 | 7,15 | 7,15 | -4,28% | 4.246.936,00 |
| 06.10.2026 | 7,46 | 7,49 | 7,26 | 7,47 | -1,45% | 6.340.433,00 |
| 05.10.2026 | 7,45 | 7,66 | 7,42 | 7,58 | 2,16% | 5.626.163,00 |
| 02.10.2026 | 7,56 | 7,58 | 7,06 | 7,42 | 0,95% | 8.055.213,00 |
| 01.10.2026 | 7,44 | 7,51 | 7,31 | 7,35 | -0,54% | 5.839.569,00 |
| 30.09.2026 | 7,28 | 7,67 | 7,25 | 7,39 | -2,31% | 6.915.879,00 |
| 29.09.2026 | 7,81 | 7,86 | 7,52 | 7,57 | -2,95% | 4.872.843,00 |
| 28.09.2026 | 8,02 | 8,08 | 7,73 | 7,80 | -2,93% | 4.829.432,00 |
| 25.09.2026 | 7,76 | 8,07 | 7,67 | 8,03 | 4,42% | 6.262.329,00 |
| 24.09.2026 | 7,59 | 7,87 | 7,56 | 7,69 | 1,05% | 7.231.034,00 |
| 23.09.2026 | 7,63 | 7,77 | 7,45 | 7,61 | -0,91% | 8.916.766,00 |
| 22.09.2026 | 8,11 | 8,15 | 7,67 | 7,68 | -3,88% | 6.108.941,00 |
| 21.09.2026 | 8,16 | 8,19 | 7,93 | 7,99 | -0,37% | 4.612.311,00 |
| 18.09.2026 | 8,14 | 8,18 | 7,88 | 8,02 | -0,25% | 10.588.095,00 |
| 17.09.2026 | 8,05 | 8,30 | 7,91 | 8,04 | 2,81% | 9.082.905,00 |
| 16.09.2026 | 7,98 | 7,98 | 7,74 | 7,82 | -1,26% | 4.308.317,00 |
| 15.09.2026 | 8,14 | 8,28 | 7,83 | 7,92 | -2,94% | 5.441.441,00 |
| 14.09.2026 | 8,14 | 8,26 | 8,04 | 8,16 | -1,09% | 4.451.729,00 |
| 11.09.2026 | 8,32 | 8,43 | 8,24 | 8,25 | 0,49% | 2.801.423,00 |
| 10.09.2026 | 8,00 | 8,34 | 7,86 | 8,21 | 1,36% | 3.979.134,00 |
| 09.09.2026 | 8,47 | 8,54 | 8,09 | 8,10 | -4,93% | 3.262.661,00 |
| 08.09.2026 | 8,61 | 8,62 | 8,43 | 8,52 | -0,47% | 2.034.722,00 |
| 04.09.2026 | 8,32 | 8,59 | 8,23 | 8,56 | 2,88% | 2.725.552,00 |
| 03.09.2026 | 8,58 | 8,67 | 8,26 | 8,32 | -2,12% | 3.547.958,00 |
| 02.09.2026 | 8,39 | 8,59 | 8,32 | 8,50 | 1,67% | 2.896.734,00 |
| 01.09.2026 | 8,42 | 8,44 | 8,26 | 8,36 | -1,99% | 2.659.754,00 |
| 31.08.2026 | 8,56 | 8,63 | 8,49 | 8,53 | -0,58% | 3.146.505,00 |
| 28.08.2026 | 8,65 | 8,83 | 8,51 | 8,58 | -0,35% | 3.185.209,00 |
| 27.08.2026 | 8,65 | 8,83 | 8,56 | 8,61 | 0,82% | 2.964.762,00 |
| 26.08.2026 | 8,66 | 8,75 | 8,46 | 8,54 | -1,61% | 2.874.458,00 |
| 25.08.2026 | 8,64 | 8,75 | 8,58 | 8,68 | 0,35% | 2.450.553,00 |
| 24.08.2026 | 8,93 | 8,94 | 8,55 | 8,65 | -4,26% | 4.893.699,00 |
| 21.08.2026 | 9,09 | 9,17 | 8,99 | 9,04 | 1,75% | 3.159.072,00 |
| 20.08.2026 | 9,02 | 9,20 | 8,79 | 8,88 | -2,47% | 4.542.886,00 |
| 19.08.2026 | 9,04 | 9,20 | 8,77 | 9,11 | 2,65% | 4.351.450,00 |
| 18.08.2026 | 8,99 | 9,10 | 8,63 | 8,87 | -3,90% | 5.345.805,00 |
| 17.08.2026 | 9,26 | 9,43 | 9,04 | 9,23 | 3,48% | 4.034.762,00 |
| 14.08.2026 | 8,92 | 9,02 | 8,85 | 8,92 | 0,22% | 2.552.159,00 |
| 13.08.2026 | 8,75 | 9,04 | 8,72 | 8,90 | 1,14% | 3.583.059,00 |
| 12.08.2026 | 8,92 | 8,97 | 8,66 | 8,80 | -0,79% | 3.667.875,00 |
| 11.08.2026 | 8,88 | 9,04 | 8,70 | 8,87 | 1,37% | 3.050.754,00 |
| 10.08.2026 | 8,75 | 9,00 | 8,71 | 8,75 | 0,23% | 3.968.840,00 |
| 07.08.2026 | 8,58 | 8,78 | 8,57 | 8,73 | 3,68% | 3.659.425,00 |
| 06.08.2026 | 8,41 | 8,52 | 8,30 | 8,42 | -0,36% | 3.140.609,00 |
| 05.08.2026 | 8,53 | 8,64 | 8,38 | 8,45 | -2,20% | 4.249.810,00 |
| 04.08.2026 | 8,46 | 8,77 | 8,33 | 8,64 | 6,93% | 5.959.284,00 |
| 03.08.2026 | 7,97 | 8,18 | 7,86 | 8,08 | 1,76% | 5.558.629,00 |
| 31.07.2026 | 7,98 | 8,08 | 7,61 | 7,94 | 0,51% | 7.536.931,00 |
| 30.07.2026 | 8,14 | 8,19 | 7,88 | 7,90 | -1,37% | 5.577.875,00 |
| 29.07.2026 | 8,31 | 8,38 | 7,99 | 8,01 | -4,98% | 6.372.588,00 |
| 28.07.2026 | 8,00 | 8,49 | 7,99 | 8,43 | 5,24% | 9.649.068,00 |
| 27.07.2026 | 8,42 | 8,84 | 8,00 | 8,01 | -0,50% | 12.979.088,00 |
| 24.07.2026 | 7,56 | 8,47 | 7,38 | 8,05 | 7,76% | 14.964.798,00 |
| 23.07.2026 | 8,15 | 8,25 | 7,10 | 7,47 | -14,92% | 29.199.795,00 |
| 22.07.2026 | 8,89 | 8,98 | 8,63 | 8,78 | -2,34% | 5.675.245,00 |
| 21.07.2026 | 9,08 | 9,23 | 8,85 | 8,99 | 0,45% | 5.230.434,00 |
| 20.07.2026 | 9,24 | 9,24 | 8,85 | 8,95 | -2,93% | 3.039.476,00 |
| 17.07.2026 | 8,78 | 9,37 | 8,78 | 9,22 | 2,79% | 5.223.731,00 |
| 16.07.2026 | 9,38 | 9,42 | 8,88 | 8,97 | -4,88% | 6.473.089,00 |
| 15.07.2026 | 10,20 | 10,35 | 9,41 | 9,43 | -6,54% | 8.758.931,00 |
| 14.07.2026 | 9,85 | 10,19 | 9,78 | 10,09 | 3,49% | 6.809.572,00 |
| 13.07.2026 | 9,56 | 9,92 | 9,44 | 9,75 | 2,09% | 6.329.455,00 |
| 10.07.2026 | 9,55 | 9,81 | 9,49 | 9,55 | 0,21% | 8.975.394,00 |
| 09.07.2026 | 9,28 | 9,59 | 9,22 | 9,53 | 4,27% | 5.319.927,00 |
| 08.07.2026 | 9,25 | 9,54 | 8,76 | 9,14 | -3,79% | 7.783.226,00 |
| 07.07.2026 | 9,80 | 10,07 | 9,40 | 9,50 | -5,00% | 7.023.961,00 |
| 06.07.2026 | 9,84 | 10,21 | 9,68 | 10,00 | 4,49% | 7.223.742,00 |
| 02.07.2026 | 9,69 | 9,82 | 9,25 | 9,57 | -1,03% | 6.034.544,00 |
| 01.07.2026 | 9,54 | 10,02 | 9,40 | 9,67 | -0,10% | 12.759.316,00 |
| 30.06.2026 | 8,31 | 9,72 | 8,25 | 9,68 | 16,63% | 12.665.005,00 |
| 29.06.2026 | 7,89 | 8,39 | 7,89 | 8,30 | 6,27% | 4.826.695,00 |
| 26.06.2026 | 7,68 | 7,94 | 7,67 | 7,81 | -0,64% | 5.508.163,00 |
| 25.06.2026 | 7,85 | 7,90 | 7,68 | 7,86 | 0,90% | 4.020.755,00 |