1,520€
-5,00%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 8,84% | - |
| 09.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 06.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -8,28% | - |
| 05.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 11,35% | - |
| 04.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 9,02% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 27.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 12,61% | - |
| 26.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -7,03% | - |
| 25.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 24.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 23.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 20.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 19.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 18.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 17.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 16.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 13.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 12.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 8,57% | - |
| 11.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 10.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 9,16% | - |
| 09.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 06.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 05.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 04.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 03.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -9,85% | - |
| 02.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -13,73% | - |
| 30.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -8,38% | - |
| 29.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -8,74% | - |
| 28.01.2026 | 1,89 | 1,89 | 1,83 | 1,83 | -24,38% | 1.055,00 |
| 27.01.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -9,02% | 950,00 |
| 26.01.2026 | 1,21 | 2,66 | 1,21 | 2,66 | 111,11% | 150,00 |
| 23.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -9,35% | - |
| 22.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 21.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 20.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 16.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 15.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 14.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 13.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 12.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 09.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 08.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 06.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 05.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 7,52% | - |
| 02.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 30.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | - |
| 23.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | - |
| 22.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 19.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 18.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 17.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | - |
| 16.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 10.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 09.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 5,15% | - |
| 08.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 05.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 8,15% | - |
| 04.12.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -2,17% | 1.000,00 |
| 03.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 02.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 01.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 28.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 27.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 26.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 10,00% | - |
| 25.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 10,09% | - |
| 24.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 21.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 20.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,87% | - |
| 19.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -15,48% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,63% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 17,73% | - |
| 14.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | - |
| 13.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 13,95% | - |
| 12.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -9,15% | - |
| 11.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 8,40% | - |
| 10.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 29,70% | - |
| 07.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -10,62% | - |
| 06.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 05.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 04.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 03.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 31.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.10.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -6,50% | - |
| 29.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | - |
| 28.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 27.10.2025 | 1,36 | 1,36 | 1,32 | 1,32 | 3,13% | - |
| 24.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 23.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 22.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 21.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -14,47% | - |
| 20.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -12,14% | - |
| 17.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 8,81% | - |
| 16.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 15.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | - |