4,715$
-3,22%
Echtzeit-Aktienkurs Rail Vision Ltd
Bid:
Ask:
Aktienkurse zur Rail Vision Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 4,88 | 4,88 | 4,60 | 4,72 | -3,22% | 8.869,00 |
| 06.07.2026 | 4,70 | 5,17 | 4,70 | 4,87 | 2,25% | 14.966,00 |
| 02.07.2026 | 4,73 | 4,92 | 4,72 | 4,77 | -1,35% | 16.931,00 |
| 01.07.2026 | 4,62 | 4,83 | 4,54 | 4,83 | 4,55% | 13.741,00 |
| 30.06.2026 | 4,46 | 4,84 | 4,37 | 4,62 | 2,90% | 17.014,00 |
| 29.06.2026 | 4,50 | 4,87 | 4,48 | 4,49 | -3,44% | 19.559,00 |
| 26.06.2026 | 4,22 | 4,68 | 4,22 | 4,65 | 8,90% | 33.093,00 |
| 25.06.2026 | 4,41 | 4,50 | 4,20 | 4,27 | -2,29% | 22.769,00 |
| 24.06.2026 | 4,20 | 4,89 | 4,20 | 4,37 | 1,39% | 131.531,00 |
| 23.06.2026 | 4,34 | 4,46 | 4,20 | 4,31 | 1,06% | 18.464,00 |
| 22.06.2026 | 4,39 | 4,50 | 4,16 | 4,27 | -3,07% | 13.245,00 |
| 18.06.2026 | 4,41 | 4,57 | 4,40 | 4,40 | -0,68% | 8.350,00 |
| 17.06.2026 | 4,60 | 4,60 | 4,34 | 4,43 | 0,91% | 2.341,00 |
| 16.06.2026 | 4,48 | 4,55 | 4,30 | 4,39 | -4,77% | 21.720,00 |
| 15.06.2026 | 4,30 | 4,77 | 4,30 | 4,61 | 5,73% | 28.849,00 |
| 12.06.2026 | 4,34 | 4,57 | 4,34 | 4,36 | -1,96% | 18.497,00 |
| 11.06.2026 | 4,28 | 4,55 | 4,28 | 4,45 | 0,61% | 20.792,00 |
| 10.06.2026 | 4,48 | 4,63 | 4,24 | 4,42 | -1,12% | 7.002,00 |
| 09.06.2026 | 4,48 | 4,63 | 4,20 | 4,47 | -1,22% | 17.606,00 |
| 08.06.2026 | 4,55 | 4,80 | 4,46 | 4,53 | 0,33% | 9.352,00 |
| 05.06.2026 | 4,66 | 4,68 | 4,23 | 4,51 | -5,85% | 23.001,00 |
| 04.06.2026 | 4,75 | 4,85 | 4,59 | 4,79 | 0,42% | 28.110,00 |
| 03.06.2026 | 5,10 | 5,21 | 4,75 | 4,77 | -3,83% | 23.760,00 |
| 02.06.2026 | 4,95 | 5,12 | 4,90 | 4,96 | 1,22% | 25.977,00 |
| 01.06.2026 | 4,88 | 4,98 | 4,71 | 4,90 | 0,10% | 31.402,00 |
| 29.05.2026 | 4,91 | 5,05 | 4,71 | 4,90 | -3,83% | 59.204,00 |
| 28.05.2026 | 4,70 | 5,09 | 4,65 | 5,09 | 9,23% | 17.697,00 |
| 27.05.2026 | 4,82 | 4,94 | 4,60 | 4,66 | -6,14% | 34.595,00 |
| 26.05.2026 | 5,10 | 5,11 | 4,79 | 4,97 | -0,70% | 33.241,00 |
| 22.05.2026 | 5,07 | 5,19 | 4,80 | 5,00 | -1,96% | 27.367,00 |
| 21.05.2026 | 4,98 | 5,14 | 4,83 | 5,10 | 2,72% | 37.128,00 |
| 20.05.2026 | 5,20 | 5,40 | 4,70 | 4,97 | -20,36% | 741.429,00 |
| 19.05.2026 | 6,14 | 6,55 | 6,06 | 6,23 | 1,45% | 25.085,00 |
| 18.05.2026 | 6,17 | 6,30 | 6,06 | 6,15 | -2,15% | 15.113,00 |
| 15.05.2026 | 6,42 | 6,42 | 6,11 | 6,28 | -3,01% | 10.090,00 |
| 14.05.2026 | 6,58 | 6,58 | 6,26 | 6,48 | -5,75% | 15.629,00 |
| 13.05.2026 | 6,72 | 6,98 | 6,61 | 6,87 | 0,59% | 9.887,00 |
| 12.05.2026 | 6,90 | 7,09 | 6,78 | 6,83 | -1,73% | 10.251,00 |
| 11.05.2026 | 7,06 | 7,28 | 6,90 | 6,95 | -2,80% | 13.513,00 |
| 08.05.2026 | 6,95 | 7,15 | 6,91 | 7,15 | 2,22% | 14.019,00 |
| 07.05.2026 | 6,71 | 7,08 | 6,71 | 7,00 | 3,48% | 9.625,00 |
| 06.05.2026 | 7,25 | 7,25 | 6,76 | 6,76 | -6,89% | 16.651,00 |
| 05.05.2026 | 7,55 | 7,69 | 7,23 | 7,26 | -3,97% | 12.046,00 |
| 04.05.2026 | 7,50 | 7,67 | 7,40 | 7,56 | 0,80% | 8.871,00 |
| 01.05.2026 | 7,40 | 7,54 | 7,35 | 7,50 | -0,13% | 7.642,00 |
| 30.04.2026 | 7,43 | 7,70 | 7,43 | 7,51 | 0,40% | 5.767,00 |
| 29.04.2026 | 7,60 | 7,62 | 7,32 | 7,48 | -3,86% | 7.398,00 |
| 28.04.2026 | 7,41 | 7,80 | 7,41 | 7,78 | 4,43% | 8.673,00 |
| 27.04.2026 | 7,59 | 7,67 | 7,31 | 7,45 | -2,61% | 18.408,00 |
| 24.04.2026 | 8,11 | 8,25 | 7,65 | 7,65 | -6,65% | 19.099,00 |
| 23.04.2026 | 8,11 | 8,34 | 8,11 | 8,20 | 1,05% | 13.509,00 |
| 22.04.2026 | 8,57 | 8,57 | 8,11 | 8,11 | -4,59% | 8.184,00 |
| 21.04.2026 | 8,27 | 8,83 | 8,27 | 8,50 | 1,31% | 16.122,00 |
| 20.04.2026 | 8,30 | 8,43 | 8,10 | 8,39 | -1,29% | 12.875,00 |
| 17.04.2026 | 8,64 | 8,67 | 8,50 | 8,50 | 1,74% | 8.001,00 |
| 16.04.2026 | 8,41 | 8,70 | 8,28 | 8,36 | -3,86% | 16.542,00 |
| 15.04.2026 | 8,70 | 8,74 | 8,42 | 8,69 | -1,47% | 11.565,00 |
| 14.04.2026 | 8,50 | 9,00 | 8,40 | 8,82 | 2,62% | 12.617,00 |
| 13.04.2026 | 8,62 | 9,00 | 8,34 | 8,60 | 3,06% | 7.237,00 |
| 10.04.2026 | 8,57 | 8,75 | 8,30 | 8,34 | -4,36% | 10.440,00 |
| 09.04.2026 | 8,78 | 8,94 | 8,44 | 8,72 | 3,20% | 11.798,00 |
| 08.04.2026 | 8,62 | 8,75 | 8,45 | 8,45 | 1,19% | 5.420,00 |
| 07.04.2026 | 8,60 | 8,60 | 8,21 | 8,35 | -6,48% | 10.377,00 |
| 06.04.2026 | 8,59 | 8,97 | 8,45 | 8,93 | 1,48% | 17.933,00 |
| 02.04.2026 | 8,28 | 8,89 | 8,11 | 8,80 | 2,44% | 8.191,00 |
| 01.04.2026 | 8,28 | 9,05 | 8,28 | 8,59 | 3,51% | 21.961,00 |
| 31.03.2026 | 8,33 | 8,45 | 7,87 | 8,30 | 3,74% | 24.141,00 |
| 30.03.2026 | 8,15 | 8,67 | 8,00 | 8,00 | -4,82% | 51.463,00 |
| 27.03.2026 | 8,10 | 8,50 | 7,31 | 8,41 | 5,19% | 46.038,00 |
| 26.03.2026 | 8,24 | 8,24 | 7,63 | 7,99 | -4,77% | 8.879,00 |
| 25.03.2026 | 8,25 | 8,55 | 8,13 | 8,39 | 1,08% | 11.316,00 |
| 24.03.2026 | 8,78 | 8,92 | 8,10 | 8,30 | -3,86% | 13.214,00 |
| 23.03.2026 | 7,80 | 9,02 | 7,80 | 8,63 | 11,39% | 44.152,00 |
| 20.03.2026 | 8,05 | 8,25 | 7,64 | 7,75 | -7,74% | 20.784,00 |
| 19.03.2026 | 8,81 | 8,94 | 8,20 | 8,40 | -5,41% | 14.284,00 |
| 18.03.2026 | 9,20 | 9,39 | 8,75 | 8,88 | -3,06% | 26.025,00 |
| 17.03.2026 | 8,49 | 9,25 | 8,07 | 9,16 | 7,89% | 42.675,00 |
| 16.03.2026 | 7,53 | 8,60 | 7,52 | 8,49 | 14,73% | 34.809,00 |
| 13.03.2026 | 7,80 | 7,93 | 7,30 | 7,40 | -6,68% | 38.483,00 |
| 12.03.2026 | 8,21 | 8,21 | 7,80 | 7,93 | -4,80% | 10.921,00 |
| 11.03.2026 | 8,48 | 8,50 | 7,90 | 8,33 | -1,65% | 26.390,00 |
| 10.03.2026 | 8,34 | 8,68 | 8,25 | 8,47 | 5,22% | 12.036,00 |
| 09.03.2026 | 8,13 | 8,35 | 8,01 | 8,05 | -2,42% | 22.783,00 |
| 06.03.2026 | 8,16 | 8,48 | 8,00 | 8,25 | -2,25% | 15.608,00 |
| 05.03.2026 | 8,25 | 8,96 | 8,25 | 8,44 | -1,86% | 31.799,00 |
| 04.03.2026 | 7,98 | 8,60 | 7,98 | 8,60 | 8,11% | 17.570,00 |
| 03.03.2026 | 8,06 | 8,30 | 7,48 | 7,96 | -5,75% | 32.272,00 |
| 02.03.2026 | 7,95 | 8,45 | 7,76 | 8,44 | 0,96% | 28.521,00 |
| 27.02.2026 | 8,46 | 8,64 | 8,23 | 8,36 | -0,36% | 71.581,00 |
| 26.02.2026 | 8,58 | 8,65 | 7,79 | 8,39 | 2,32% | 61.526,00 |
| 25.02.2026 | 7,74 | 8,88 | 7,36 | 8,20 | 10,96% | 158.263,00 |
| 24.02.2026 | 6,38 | 7,76 | 6,10 | 7,39 | 19,10% | 91.869,00 |
| 23.02.2026 | 6,40 | 6,59 | 6,13 | 6,21 | -1,19% | 24.038,00 |
| 20.02.2026 | 6,36 | 6,38 | 6,01 | 6,28 | -1,26% | 21.901,00 |
| 19.02.2026 | 6,61 | 6,62 | 6,07 | 6,36 | -4,36% | 40.578,00 |
| 18.02.2026 | 6,20 | 6,99 | 6,15 | 6,65 | 4,07% | 82.273,00 |
| 17.02.2026 | 5,58 | 6,45 | 5,40 | 6,39 | 10,55% | 54.872,00 |
| 13.02.2026 | 5,60 | 5,89 | 5,60 | 5,78 | 1,76% | 55.336,00 |
| 12.02.2026 | 5,88 | 6,07 | 5,10 | 5,68 | -5,18% | 88.048,00 |
| 11.02.2026 | 6,10 | 6,49 | 5,31 | 5,99 | -9,10% | 2.123.624,00 |