1,710€
13,25%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -2,88% | - |
| 06.03.2026 | 1,48 | 1,61 | 1,46 | 1,56 | 5,76% | - |
| 05.03.2026 | 1,61 | 1,62 | 1,42 | 1,48 | -8,39% | - |
| 04.03.2026 | 1,46 | 1,64 | 1,43 | 1,61 | 9,15% | - |
| 03.03.2026 | 1,50 | 1,50 | 1,39 | 1,48 | -1,34% | - |
| 02.03.2026 | 1,38 | 1,51 | 1,33 | 1,50 | 8,73% | - |
| 27.02.2026 | 1,39 | 1,41 | 1,36 | 1,38 | 1,10% | - |
| 26.02.2026 | 1,24 | 1,36 | 1,22 | 1,36 | 9,24% | - |
| 25.02.2026 | 1,33 | 1,35 | 1,24 | 1,25 | -6,04% | - |
| 24.02.2026 | 1,33 | 1,38 | 1,25 | 1,33 | -0,38% | - |
| 23.02.2026 | 1,39 | 1,41 | 1,33 | 1,33 | -4,66% | - |
| 20.02.2026 | 1,49 | 1,50 | 1,38 | 1,40 | -6,06% | - |
| 19.02.2026 | 1,55 | 1,56 | 1,45 | 1,49 | -4,50% | - |
| 18.02.2026 | 1,51 | 1,59 | 1,49 | 1,56 | -0,64% | - |
| 17.02.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 0,64% | - |
| 16.02.2026 | 1,55 | 1,57 | 1,55 | 1,56 | -2,20% | - |
| 13.02.2026 | 1,53 | 1,65 | 1,48 | 1,59 | 9,66% | - |
| 12.02.2026 | 1,56 | 1,59 | 1,45 | 1,45 | -7,35% | - |
| 11.02.2026 | 1,44 | 1,57 | 1,44 | 1,57 | 8,30% | - |
| 10.02.2026 | 1,47 | 1,53 | 1,42 | 1,45 | -1,70% | - |
| 09.02.2026 | 1,35 | 1,49 | 1,33 | 1,47 | 8,49% | - |
| 06.02.2026 | 1,29 | 1,38 | 1,22 | 1,36 | 5,04% | - |
| 05.02.2026 | 1,31 | 1,34 | 1,21 | 1,29 | -1,90% | - |
| 04.02.2026 | 1,25 | 1,32 | 1,19 | 1,32 | 6,05% | - |
| 03.02.2026 | 1,23 | 1,28 | 1,11 | 1,24 | 5,08% | - |
| 02.02.2026 | 1,37 | 1,43 | 1,18 | 1,18 | -17,19% | - |
| 30.01.2026 | 1,58 | 1,64 | 1,42 | 1,43 | -1,38% | - |
| 29.01.2026 | 1,71 | 2,09 | 1,36 | 1,45 | -18,13% | - |
| 28.01.2026 | 1,89 | 2,20 | 1,70 | 1,77 | -10,41% | - |
| 27.01.2026 | 2,48 | 2,55 | 1,81 | 1,97 | -32,76% | - |
| 26.01.2026 | 1,26 | 3,16 | 1,25 | 2,93 | 138,21% | - |
| 23.01.2026 | 1,31 | 1,35 | 1,23 | 1,23 | 0,82% | - |
| 22.01.2026 | 1,44 | 1,45 | 1,22 | 1,22 | -14,08% | - |
| 21.01.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -1,05% | - |
| 20.01.2026 | 1,46 | 1,46 | 1,40 | 1,44 | -1,71% | - |
| 19.01.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 16.01.2026 | 1,51 | 1,51 | 1,47 | 1,49 | 2,05% | - |
| 15.01.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -0,68% | - |
| 14.01.2026 | 1,48 | 1,51 | 1,46 | 1,47 | 1,38% | - |
| 12.01.2026 | 1,50 | 1,51 | 1,43 | 1,45 | -3,65% | - |
| 09.01.2026 | 1,50 | 1,53 | 1,47 | 1,51 | 1,35% | - |
| 08.01.2026 | 1,47 | 1,50 | 1,44 | 1,49 | 2,41% | - |
| 07.01.2026 | 1,44 | 1,49 | 1,43 | 1,45 | 1,75% | - |
| 06.01.2026 | 1,43 | 1,43 | 1,38 | 1,43 | -0,35% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,41 | 1,43 | 0,70% | - |
| 02.01.2026 | 1,38 | 1,48 | 1,37 | 1,42 | 0,71% | - |
| 30.12.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -3,42% | - |
| 29.12.2025 | 1,44 | 1,46 | 1,36 | 1,46 | -3,63% | - |
| 23.12.2025 | 1,56 | 1,56 | 1,47 | 1,52 | -0,33% | - |
| 22.12.2025 | 1,62 | 1,62 | 1,46 | 1,52 | -2,25% | 2.187,00 |
| 19.12.2025 | 1,51 | 1,57 | 1,50 | 1,56 | 2,30% | - |
| 16.12.2025 | 1,45 | 1,55 | 1,39 | 1,52 | 10,95% | - |
| 15.12.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -7,74% | - |
| 12.12.2025 | 1,55 | 1,59 | 1,49 | 1,49 | -2,30% | - |
| 11.12.2025 | 1,44 | 1,55 | 1,40 | 1,52 | 4,11% | - |
| 10.12.2025 | 1,53 | 1,53 | 1,46 | 1,46 | 0,34% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 6,99% | - |
| 08.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 05.12.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -2,41% | - |
| 03.12.2025 | 1,43 | 1,51 | 1,40 | 1,46 | 2,46% | - |
| 02.12.2025 | 1,42 | 1,48 | 1,36 | 1,42 | 2,16% | - |
| 01.12.2025 | 1,41 | 1,60 | 1,37 | 1,39 | -7,33% | - |
| 28.11.2025 | 1,41 | 3,00 | 1,39 | 1,50 | 8,70% | - |
| 26.11.2025 | 1,39 | 1,43 | 1,31 | 1,38 | 2,22% | - |
| 25.11.2025 | 1,26 | 1,41 | 1,23 | 1,35 | 7,14% | - |
| 24.11.2025 | 1,13 | 1,27 | 1,13 | 1,26 | 4,56% | - |
| 20.11.2025 | 1,27 | 1,36 | 1,21 | 1,21 | -4,74% | - |
| 19.11.2025 | 1,36 | 1,37 | 1,27 | 1,27 | -8,33% | - |
| 18.11.2025 | 1,57 | 1,64 | 1,35 | 1,38 | -16,87% | - |
| 17.11.2025 | 1,66 | 1,80 | 1,44 | 1,66 | -0,90% | - |
| 14.11.2025 | 1,46 | 1,71 | 1,36 | 1,68 | 18,79% | - |
| 13.11.2025 | 1,51 | 1,58 | 1,41 | 1,41 | -6,31% | - |
| 12.11.2025 | 1,34 | 1,64 | 1,34 | 1,51 | 11,48% | - |
| 11.11.2025 | 1,46 | 1,51 | 1,35 | 1,35 | -5,59% | - |
| 10.11.2025 | 1,32 | 1,55 | 1,32 | 1,43 | 13,04% | - |
| 07.11.2025 | 1,08 | 1,28 | 1,04 | 1,27 | 15,53% | - |
| 06.11.2025 | 1,17 | 1,17 | 1,08 | 1,10 | -3,95% | - |
| 05.11.2025 | 1,13 | 1,20 | 1,12 | 1,14 | -0,87% | - |
| 04.11.2025 | 1,16 | 1,17 | 1,08 | 1,15 | -4,17% | - |
| 03.11.2025 | 1,21 | 1,22 | 1,18 | 1,20 | 7,82% | - |
| 31.10.2025 | 1,20 | 1,25 | 1,11 | 1,11 | 0,27% | - |
| 30.10.2025 | 1,20 | 1,26 | 1,10 | 1,11 | -12,60% | - |
| 28.10.2025 | 1,35 | 1,36 | 1,26 | 1,27 | -6,96% | - |
| 27.10.2025 | 1,42 | 1,42 | 1,30 | 1,37 | 2,25% | - |
| 24.10.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 4,30% | - |
| 23.10.2025 | 1,30 | 1,33 | 1,28 | 1,28 | -2,29% | - |
| 22.10.2025 | 1,33 | 1,34 | 1,29 | 1,31 | -5,42% | - |
| 21.10.2025 | 1,38 | 1,64 | 1,22 | 1,39 | 2,97% | - |
| 20.10.2025 | 1,57 | 1,60 | 1,35 | 1,35 | -12,66% | - |
| 17.10.2025 | 1,77 | 1,86 | 1,54 | 1,54 | -7,51% | - |
| 16.10.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 3,42% | - |
| 15.10.2025 | 1,79 | 1,79 | 1,61 | 1,61 | -5,85% | - |
| 14.10.2025 | 1,65 | 1,83 | 1,58 | 1,71 | 8,57% | - |
| 13.10.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -0,32% | - |
| 10.10.2025 | 1,77 | 1,83 | 1,58 | 1,58 | -13,90% | - |
| 09.10.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -1,08% | - |
| 08.10.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 2,49% | - |
| 07.10.2025 | 1,81 | 1,90 | 1,80 | 1,81 | -0,55% | - |
| 06.10.2025 | 1,94 | 1,99 | 1,81 | 1,82 | -4,21% | - |
| 03.10.2025 | 2,02 | 2,02 | 1,90 | 1,90 | -6,86% | - |