2,810$
4,85%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,68 | 2,81 | 2,63 | 2,81 | 4,85% | 1.146.422,00 |
| 05.06.2025 | 2,76 | 2,78 | 2,63 | 2,68 | -2,90% | 1.280.442,00 |
| 04.06.2025 | 2,74 | 2,85 | 2,70 | 2,76 | 1,10% | 1.620.291,00 |
| 03.06.2025 | 2,66 | 2,74 | 2,63 | 2,73 | 2,25% | 1.168.756,00 |
| 02.06.2025 | 2,52 | 2,70 | 2,52 | 2,67 | 4,71% | 935.524,00 |
| 30.05.2025 | 2,63 | 2,66 | 2,51 | 2,55 | -4,85% | 1.563.990,00 |
| 29.05.2025 | 2,86 | 2,90 | 2,63 | 2,68 | -5,30% | 2.087.093,00 |
| 28.05.2025 | 2,74 | 3,05 | 2,69 | 2,83 | 4,81% | 6.303.549,00 |
| 27.05.2025 | 2,70 | 2,78 | 2,64 | 2,70 | 1,50% | 963.769,00 |
| 23.05.2025 | 2,50 | 2,67 | 2,47 | 2,66 | 3,50% | 1.032.172,00 |
| 22.05.2025 | 2,62 | 2,65 | 2,53 | 2,57 | 1,18% | 1.025.073,00 |
| 21.05.2025 | 2,64 | 2,67 | 2,52 | 2,54 | -3,05% | 1.292.141,00 |
| 20.05.2025 | 2,80 | 2,81 | 2,57 | 2,62 | -4,38% | 1.730.021,00 |
| 19.05.2025 | 2,58 | 2,78 | 2,58 | 2,74 | 2,24% | 1.425.642,00 |
| 16.05.2025 | 2,72 | 2,92 | 2,57 | 2,68 | 0,00% | 3.206.149,00 |
| 15.05.2025 | 2,50 | 2,69 | 2,47 | 2,68 | 8,94% | 2.256.286,00 |
| 14.05.2025 | 2,42 | 2,49 | 2,40 | 2,46 | 3,36% | 731.136,00 |
| 13.05.2025 | 2,54 | 2,57 | 2,36 | 2,38 | -6,67% | 1.856.447,00 |
| 12.05.2025 | 2,60 | 2,65 | 2,52 | 2,55 | 1,19% | 1.672.132,00 |
| 09.05.2025 | 2,58 | 2,63 | 2,47 | 2,52 | -1,56% | 1.094.967,00 |
| 08.05.2025 | 2,55 | 2,83 | 2,46 | 2,56 | 1,99% | 3.072.033,00 |
| 07.05.2025 | 2,44 | 2,52 | 2,38 | 2,51 | 2,87% | 1.080.216,00 |
| 06.05.2025 | 2,47 | 2,50 | 2,40 | 2,44 | -2,40% | 655.302,00 |
| 05.05.2025 | 2,37 | 2,54 | 2,36 | 2,50 | 4,60% | 1.151.356,00 |
| 02.05.2025 | 2,44 | 2,52 | 2,35 | 2,39 | -1,24% | 1.132.244,00 |
| 01.05.2025 | 2,49 | 2,54 | 2,41 | 2,42 | -2,02% | 705.567,00 |
| 30.04.2025 | 2,53 | 2,57 | 2,39 | 2,47 | -5,73% | 1.484.132,00 |
| 29.04.2025 | 2,68 | 2,70 | 2,60 | 2,62 | -2,60% | 1.082.586,00 |
| 28.04.2025 | 2,61 | 2,73 | 2,51 | 2,69 | 3,07% | 2.124.806,00 |
| 25.04.2025 | 2,68 | 2,78 | 2,37 | 2,61 | 7,41% | 4.991.130,00 |
| 24.04.2025 | 2,10 | 2,49 | 2,09 | 2,43 | 16,83% | 3.441.353,00 |
| 23.04.2025 | 2,13 | 2,27 | 2,05 | 2,08 | 1,46% | 2.148.823,00 |
| 22.04.2025 | 2,27 | 2,32 | 2,04 | 2,05 | -8,07% | 2.337.076,00 |
| 21.04.2025 | 2,47 | 2,53 | 2,21 | 2,23 | -10,44% | 2.033.125,00 |
| 17.04.2025 | 2,49 | 2,64 | 2,37 | 2,49 | 1,22% | 2.892.845,00 |
| 16.04.2025 | 2,50 | 2,62 | 2,34 | 2,46 | -3,53% | 4.218.512,00 |
| 15.04.2025 | 2,17 | 2,60 | 2,13 | 2,55 | 11,84% | 8.163.404,00 |
| 14.04.2025 | 2,31 | 2,31 | 2,03 | 2,28 | 2,24% | 4.437.001,00 |
| 11.04.2025 | 1,86 | 2,38 | 1,83 | 2,23 | 24,58% | 11.675.503,00 |
| 10.04.2025 | 1,70 | 1,94 | 1,64 | 1,79 | 8,48% | 7.758.953,00 |
| 09.04.2025 | 1,79 | 2,11 | 1,48 | 1,65 | 19,13% | 33.188.595,00 |
| 08.04.2025 | 1,53 | 1,55 | 1,35 | 1,39 | -8,28% | 897.605,00 |
| 07.04.2025 | 1,40 | 1,59 | 1,37 | 1,51 | 1,34% | 954.487,00 |
| 04.04.2025 | 1,53 | 1,54 | 1,35 | 1,49 | -5,40% | 1.026.044,00 |
| 03.04.2025 | 1,59 | 1,65 | 1,56 | 1,58 | -7,35% | 688.797,00 |
| 02.04.2025 | 1,49 | 1,73 | 1,48 | 1,70 | 14,09% | 1.537.129,00 |
| 01.04.2025 | 1,52 | 1,53 | 1,47 | 1,49 | -0,67% | 372.929,00 |
| 31.03.2025 | 1,42 | 1,53 | 1,41 | 1,50 | 2,74% | 413.009,00 |
| 28.03.2025 | 1,50 | 1,50 | 1,43 | 1,46 | -4,58% | 496.218,00 |
| 27.03.2025 | 1,54 | 1,54 | 1,45 | 1,53 | 0,66% | 744.350,00 |
| 26.03.2025 | 1,60 | 1,61 | 1,48 | 1,52 | -4,40% | 1.210.632,00 |
| 25.03.2025 | 1,60 | 1,67 | 1,57 | 1,59 | -0,62% | 757.691,00 |
| 24.03.2025 | 1,73 | 1,77 | 1,58 | 1,60 | -5,88% | 1.601.184,00 |
| 21.03.2025 | 1,65 | 1,77 | 1,65 | 1,70 | 2,41% | 1.141.986,00 |
| 20.03.2025 | 1,61 | 1,81 | 1,60 | 1,66 | -0,60% | 959.008,00 |
| 19.03.2025 | 1,73 | 1,75 | 1,67 | 1,67 | -2,34% | 703.518,00 |
| 18.03.2025 | 1,69 | 1,73 | 1,58 | 1,71 | 2,40% | 1.171.625,00 |
| 17.03.2025 | 1,55 | 1,70 | 1,55 | 1,67 | 8,44% | 1.124.861,00 |
| 14.03.2025 | 1,47 | 1,55 | 1,46 | 1,54 | 6,94% | 520.619,00 |
| 13.03.2025 | 1,53 | 1,54 | 1,43 | 1,44 | -5,88% | 466.211,00 |
| 12.03.2025 | 1,47 | 1,55 | 1,43 | 1,53 | 8,51% | 960.974,00 |
| 11.03.2025 | 1,37 | 1,47 | 1,36 | 1,41 | 2,92% | 613.665,00 |
| 10.03.2025 | 1,44 | 1,44 | 1,34 | 1,37 | -6,16% | 822.231,00 |
| 07.03.2025 | 1,43 | 1,46 | 1,34 | 1,46 | 4,29% | 548.824,00 |
| 06.03.2025 | 1,38 | 1,43 | 1,35 | 1,40 | 0,00% | 695.345,00 |
| 05.03.2025 | 1,37 | 1,42 | 1,33 | 1,40 | 2,56% | 663.314,00 |
| 04.03.2025 | 1,29 | 1,41 | 1,25 | 1,37 | 0,00% | 1.226.619,00 |
| 03.03.2025 | 1,43 | 1,48 | 1,32 | 1,37 | -2,50% | 1.098.386,00 |
| 28.02.2025 | 1,41 | 1,46 | 1,35 | 1,40 | -5,41% | 1.425.109,00 |
| 27.02.2025 | 1,60 | 1,61 | 1,48 | 1,48 | -5,73% | 974.130,00 |
| 26.02.2025 | 1,57 | 1,63 | 1,54 | 1,57 | 2,61% | 1.073.258,00 |
| 25.02.2025 | 1,56 | 1,67 | 1,44 | 1,53 | -1,92% | 1.953.765,00 |
| 24.02.2025 | 1,60 | 1,64 | 1,52 | 1,56 | -1,89% | 1.965.065,00 |
| 21.02.2025 | 1,74 | 1,74 | 1,59 | 1,59 | -7,02% | 1.679.010,00 |
| 20.02.2025 | 1,70 | 1,75 | 1,64 | 1,71 | -1,72% | 1.885.099,00 |
| 19.02.2025 | 1,91 | 1,93 | 1,73 | 1,74 | -9,38% | 3.543.181,00 |
| 18.02.2025 | 2,02 | 2,07 | 1,91 | 1,92 | -3,52% | 2.382.430,00 |
| 14.02.2025 | 2,14 | 2,18 | 1,94 | 1,99 | -7,87% | 4.263.610,00 |
| 13.02.2025 | 2,20 | 2,21 | 2,07 | 2,16 | 0,47% | 2.457.815,00 |
| 12.02.2025 | 2,01 | 2,16 | 2,00 | 2,15 | 5,91% | 2.080.112,00 |
| 11.02.2025 | 2,24 | 2,28 | 2,03 | 2,03 | -12,12% | 3.852.455,00 |
| 10.02.2025 | 2,27 | 2,32 | 2,01 | 2,31 | -9,41% | 20.012.470,00 |
| 07.02.2025 | 2,27 | 2,66 | 2,23 | 2,55 | 17,51% | 5.478.799,00 |
| 06.02.2025 | 2,05 | 2,34 | 1,97 | 2,17 | 6,37% | 4.489.087,00 |
| 05.02.2025 | 2,04 | 2,09 | 1,97 | 2,04 | -0,97% | 1.865.506,00 |
| 04.02.2025 | 1,82 | 2,11 | 1,81 | 2,06 | 13,81% | 2.802.965,00 |
| 03.02.2025 | 1,71 | 1,87 | 1,71 | 1,81 | -1,63% | 1.050.720,00 |
| 31.01.2025 | 1,96 | 2,01 | 1,78 | 1,84 | -0,54% | 2.173.349,00 |
| 30.01.2025 | 1,82 | 1,88 | 1,71 | 1,85 | 2,78% | 1.939.628,00 |
| 29.01.2025 | 1,93 | 1,95 | 1,75 | 1,80 | -6,74% | 2.327.733,00 |
| 28.01.2025 | 2,02 | 2,20 | 1,89 | 1,93 | -3,50% | 3.635.686,00 |
| 27.01.2025 | 1,98 | 2,08 | 1,90 | 2,00 | -1,48% | 2.827.568,00 |
| 24.01.2025 | 2,02 | 2,27 | 1,97 | 2,03 | 6,28% | 5.497.216,00 |
| 23.01.2025 | 2,13 | 2,16 | 1,88 | 1,91 | -4,02% | 3.998.544,00 |
| 22.01.2025 | 1,84 | 2,39 | 1,84 | 1,99 | 9,34% | 9.545.545,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,65 | 1,82 | 10,98% | 2.087.934,00 |
| 17.01.2025 | 1,70 | 1,76 | 1,59 | 1,64 | -7,87% | 2.459.740,00 |
| 16.01.2025 | 1,83 | 1,91 | 1,75 | 1,78 | -0,56% | 1.921.741,00 |
| 15.01.2025 | 1,55 | 1,87 | 1,50 | 1,79 | 16,23% | 4.632.802,00 |
| 14.01.2025 | 1,82 | 1,93 | 1,44 | 1,54 | -13,48% | 4.311.200,00 |