13,050$
-0,68%
Echtzeit-Aktienkurs RxSight Inc
Bid:
Ask:
Aktienkurse zur RxSight Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,33 | 13,65 | 12,82 | 13,05 | -0,68% | 927.254,00 |
| 02.07.2025 | 13,11 | 13,40 | 12,93 | 13,14 | 0,15% | 987.512,00 |
| 01.07.2025 | 12,95 | 13,34 | 12,77 | 13,12 | 1,08% | 819.502,00 |
| 30.06.2025 | 12,81 | 13,07 | 12,69 | 12,98 | 2,61% | 941.987,00 |
| 27.06.2025 | 13,25 | 13,40 | 12,60 | 12,65 | -4,38% | 1.033.547,00 |
| 26.06.2025 | 13,34 | 13,43 | 12,95 | 13,23 | 0,38% | 482.474,00 |
| 25.06.2025 | 13,73 | 13,96 | 13,17 | 13,18 | -3,80% | 451.625,00 |
| 24.06.2025 | 13,75 | 14,25 | 13,25 | 13,70 | 1,18% | 479.673,00 |
| 23.06.2025 | 13,50 | 13,88 | 13,23 | 13,54 | -0,51% | 579.440,00 |
| 20.06.2025 | 14,08 | 14,29 | 13,49 | 13,61 | -1,87% | 653.053,00 |
| 18.06.2025 | 13,71 | 14,13 | 13,51 | 13,87 | 2,74% | 594.609,00 |
| 17.06.2025 | 13,96 | 14,09 | 13,41 | 13,50 | -4,19% | 731.327,00 |
| 16.06.2025 | 14,34 | 14,34 | 13,89 | 14,09 | -0,84% | 381.101,00 |
| 13.06.2025 | 14,00 | 14,88 | 13,80 | 14,21 | -0,42% | 531.839,00 |
| 12.06.2025 | 14,80 | 14,80 | 14,14 | 14,27 | -4,29% | 520.060,00 |
| 11.06.2025 | 15,78 | 15,81 | 14,78 | 14,91 | -4,97% | 680.869,00 |
| 10.06.2025 | 15,63 | 16,00 | 15,41 | 15,69 | 2,55% | 443.124,00 |
| 09.06.2025 | 15,36 | 15,76 | 15,08 | 15,30 | 1,73% | 614.779,00 |
| 06.06.2025 | 15,02 | 15,30 | 14,72 | 15,04 | 0,87% | 626.421,00 |
| 05.06.2025 | 15,26 | 15,59 | 14,89 | 14,91 | -2,29% | 533.133,00 |
| 04.06.2025 | 15,66 | 15,84 | 15,14 | 15,26 | -3,48% | 695.499,00 |
| 03.06.2025 | 15,61 | 16,36 | 15,20 | 15,81 | 1,80% | 974.311,00 |
| 02.06.2025 | 15,29 | 15,57 | 14,98 | 15,53 | 1,57% | 636.380,00 |
| 30.05.2025 | 16,11 | 16,18 | 14,70 | 15,29 | -5,79% | 1.328.969,00 |
| 29.05.2025 | 16,26 | 16,48 | 15,80 | 16,23 | 0,81% | 592.377,00 |
| 28.05.2025 | 15,99 | 16,14 | 15,66 | 16,10 | 0,56% | 608.756,00 |
| 27.05.2025 | 16,08 | 16,38 | 15,78 | 16,01 | 2,10% | 602.982,00 |
| 23.05.2025 | 15,57 | 15,94 | 15,11 | 15,68 | -1,32% | 670.247,00 |
| 22.05.2025 | 15,94 | 16,01 | 15,59 | 15,89 | -0,75% | 737.397,00 |
| 21.05.2025 | 16,43 | 16,68 | 15,78 | 16,01 | -3,67% | 1.262.562,00 |
| 20.05.2025 | 16,30 | 16,74 | 15,84 | 16,62 | 1,84% | 968.133,00 |
| 19.05.2025 | 15,39 | 16,65 | 14,95 | 16,32 | 15,01% | 1.806.466,00 |
| 16.05.2025 | 13,31 | 14,40 | 13,22 | 14,19 | 6,61% | 862.356,00 |
| 15.05.2025 | 13,23 | 13,63 | 13,00 | 13,31 | 0,53% | 1.242.872,00 |
| 14.05.2025 | 13,30 | 13,44 | 12,53 | 13,24 | 0,30% | 1.152.903,00 |
| 13.05.2025 | 13,73 | 13,85 | 13,15 | 13,20 | -4,00% | 953.358,00 |
| 12.05.2025 | 13,93 | 14,36 | 13,39 | 13,75 | 5,28% | 1.902.217,00 |
| 09.05.2025 | 13,21 | 13,59 | 13,03 | 13,06 | -1,28% | 878.786,00 |
| 08.05.2025 | 15,41 | 15,41 | 13,22 | 13,23 | -11,21% | 1.379.525,00 |
| 07.05.2025 | 14,15 | 15,27 | 14,04 | 14,90 | 6,81% | 1.523.445,00 |
| 06.05.2025 | 14,45 | 14,74 | 13,72 | 13,95 | -4,71% | 1.040.576,00 |
| 05.05.2025 | 15,43 | 15,82 | 14,45 | 14,64 | -7,63% | 994.687,00 |
| 02.05.2025 | 15,20 | 16,03 | 14,90 | 15,85 | 5,81% | 1.533.869,00 |
| 01.05.2025 | 14,89 | 15,07 | 14,59 | 14,98 | 1,77% | 1.307.300,00 |
| 30.04.2025 | 15,07 | 15,07 | 14,50 | 14,72 | -3,41% | 1.248.410,00 |
| 29.04.2025 | 14,63 | 15,41 | 14,43 | 15,24 | 4,67% | 1.721.836,00 |
| 28.04.2025 | 14,95 | 15,14 | 14,54 | 14,56 | -2,61% | 638.108,00 |
| 25.04.2025 | 14,74 | 15,06 | 14,49 | 14,95 | 1,53% | 935.225,00 |
| 24.04.2025 | 14,59 | 14,89 | 14,46 | 14,73 | 1,90% | 1.316.017,00 |
| 23.04.2025 | 14,78 | 15,18 | 14,30 | 14,45 | 0,91% | 790.065,00 |
| 22.04.2025 | 14,39 | 14,62 | 14,06 | 14,32 | 0,85% | 681.395,00 |
| 21.04.2025 | 14,27 | 14,51 | 14,01 | 14,20 | -1,59% | 598.012,00 |
| 17.04.2025 | 14,49 | 14,77 | 14,35 | 14,43 | -0,65% | 1.068.889,00 |
| 16.04.2025 | 14,65 | 14,93 | 14,45 | 14,53 | -0,65% | 976.952,00 |
| 15.04.2025 | 14,02 | 14,69 | 13,79 | 14,62 | 1,39% | 1.214.399,00 |
| 14.04.2025 | 14,60 | 14,61 | 13,97 | 14,42 | 2,41% | 813.133,00 |
| 11.04.2025 | 14,56 | 14,56 | 13,50 | 14,08 | -0,71% | 1.101.040,00 |
| 10.04.2025 | 15,20 | 15,22 | 14,02 | 14,18 | -8,52% | 1.090.474,00 |
| 09.04.2025 | 14,36 | 16,15 | 14,24 | 15,50 | 3,40% | 1.983.501,00 |
| 08.04.2025 | 17,29 | 17,52 | 14,71 | 14,99 | -9,75% | 1.464.473,00 |
| 07.04.2025 | 15,42 | 16,81 | 14,78 | 16,61 | 2,09% | 1.408.433,00 |
| 04.04.2025 | 15,17 | 16,56 | 15,15 | 16,27 | 0,37% | 2.105.271,00 |
| 03.04.2025 | 16,00 | 16,51 | 14,37 | 16,21 | -37,94% | 5.724.120,00 |
| 02.04.2025 | 24,88 | 26,38 | 24,81 | 26,12 | 3,57% | 736.369,00 |
| 01.04.2025 | 25,17 | 25,65 | 24,72 | 25,22 | -0,12% | 487.417,00 |
| 31.03.2025 | 26,03 | 26,24 | 25,01 | 25,25 | -4,93% | 681.773,00 |
| 28.03.2025 | 26,39 | 26,81 | 26,26 | 26,56 | -0,41% | 537.196,00 |
| 27.03.2025 | 24,43 | 27,13 | 24,24 | 26,67 | 9,44% | 860.477,00 |
| 26.03.2025 | 24,70 | 25,12 | 24,31 | 24,37 | -1,34% | 280.164,00 |
| 25.03.2025 | 25,00 | 25,19 | 24,62 | 24,70 | -0,88% | 347.252,00 |
| 24.03.2025 | 25,42 | 25,50 | 24,76 | 24,92 | 0,28% | 504.133,00 |
| 21.03.2025 | 24,35 | 24,87 | 24,09 | 24,85 | -0,20% | 573.569,00 |
| 20.03.2025 | 24,64 | 25,26 | 24,38 | 24,90 | 0,20% | 639.104,00 |
| 19.03.2025 | 25,41 | 25,70 | 24,77 | 24,85 | -3,42% | 660.992,00 |
| 18.03.2025 | 26,30 | 26,65 | 25,59 | 25,73 | -2,91% | 531.390,00 |
| 17.03.2025 | 25,76 | 26,54 | 25,69 | 26,50 | 2,61% | 408.572,00 |
| 14.03.2025 | 25,40 | 25,96 | 25,11 | 25,83 | 2,40% | 437.269,00 |
| 13.03.2025 | 26,06 | 26,20 | 25,11 | 25,22 | -3,26% | 291.134,00 |
| 12.03.2025 | 26,10 | 26,20 | 25,20 | 26,07 | 2,48% | 606.512,00 |
| 11.03.2025 | 25,76 | 25,89 | 24,68 | 25,44 | 2,58% | 546.361,00 |
| 10.03.2025 | 24,84 | 25,87 | 24,64 | 24,80 | -1,12% | 935.945,00 |
| 07.03.2025 | 25,62 | 26,22 | 24,79 | 25,08 | -1,84% | 792.495,00 |
| 06.03.2025 | 26,10 | 26,82 | 25,54 | 25,55 | -3,91% | 744.993,00 |
| 05.03.2025 | 26,95 | 27,08 | 26,32 | 26,59 | -1,01% | 361.479,00 |
| 04.03.2025 | 26,40 | 27,33 | 26,17 | 26,86 | -0,26% | 522.342,00 |
| 03.03.2025 | 28,56 | 29,00 | 26,78 | 26,93 | -5,04% | 444.229,00 |
| 28.02.2025 | 28,08 | 28,54 | 27,35 | 28,36 | 0,67% | 620.821,00 |
| 27.02.2025 | 29,56 | 29,69 | 28,04 | 28,17 | -2,76% | 718.122,00 |
| 26.02.2025 | 27,44 | 29,10 | 27,00 | 28,97 | -0,82% | 1.597.698,00 |
| 25.02.2025 | 29,03 | 29,58 | 28,43 | 29,21 | -0,27% | 696.829,00 |
| 24.02.2025 | 29,63 | 29,79 | 29,07 | 29,29 | -1,05% | 568.318,00 |
| 21.02.2025 | 30,73 | 30,86 | 29,35 | 29,60 | -2,41% | 526.195,00 |
| 20.02.2025 | 30,62 | 31,00 | 30,23 | 30,33 | -1,30% | 494.523,00 |
| 19.02.2025 | 30,55 | 31,24 | 30,46 | 30,73 | -0,23% | 380.733,00 |
| 18.02.2025 | 29,95 | 31,79 | 29,95 | 30,80 | 3,32% | 562.073,00 |
| 14.02.2025 | 32,05 | 32,25 | 29,65 | 29,81 | -6,46% | 598.026,00 |
| 13.02.2025 | 32,08 | 32,16 | 31,65 | 31,87 | -0,09% | 402.220,00 |
| 12.02.2025 | 31,55 | 32,07 | 31,55 | 31,90 | -0,90% | 396.866,00 |
| 11.02.2025 | 31,66 | 33,08 | 31,55 | 32,19 | 0,41% | 417.871,00 |
| 10.02.2025 | 32,78 | 32,84 | 31,93 | 32,06 | -2,97% | 394.438,00 |