5,450€
-1,80%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,48 | 5,48 | 5,45 | 5,45 | -0,91% | - |
| 08.09.2026 | 5,53 | 5,68 | 5,40 | 5,50 | -0,90% | - |
| 07.09.2026 | 5,58 | 5,58 | 5,55 | 5,55 | 1,83% | - |
| 04.09.2026 | 5,60 | 5,68 | 5,45 | 5,45 | -0,91% | - |
| 03.09.2026 | 5,60 | 5,65 | 5,45 | 5,50 | 2,33% | - |
| 02.09.2026 | 5,65 | 5,68 | 5,35 | 5,38 | -2,27% | - |
| 01.09.2026 | 5,70 | 5,70 | 5,35 | 5,50 | -2,65% | - |
| 31.08.2026 | 5,65 | 5,68 | 5,28 | 5,65 | 0,89% | - |
| 28.08.2026 | 5,65 | 5,73 | 5,55 | 5,60 | -2,61% | - |
| 27.08.2026 | 5,83 | 5,85 | 5,70 | 5,75 | -7,26% | - |
| 26.08.2026 | 6,93 | 6,93 | 6,00 | 6,20 | -9,49% | - |
| 25.08.2026 | 6,90 | 6,95 | 6,83 | 6,85 | -1,08% | - |
| 24.08.2026 | 6,88 | 6,93 | 6,78 | 6,93 | 0,36% | - |
| 21.08.2026 | 6,88 | 6,98 | 6,88 | 6,90 | -1,78% | - |
| 20.08.2026 | 7,13 | 7,13 | 6,90 | 7,03 | -2,09% | - |
| 19.08.2026 | 7,20 | 7,25 | 7,08 | 7,18 | 0,35% | - |
| 18.08.2026 | 6,93 | 7,15 | 6,85 | 7,15 | 3,62% | - |
| 17.08.2026 | 7,53 | 7,78 | 6,25 | 6,90 | -9,21% | - |
| 14.08.2026 | 7,65 | 7,88 | 7,48 | 7,60 | 584,68% | - |
| 12.08.2026 | 1,04 | 1,16 | 1,01 | 1,11 | 6,73% | - |
| 11.08.2026 | 1,14 | 1,24 | 1,04 | 1,04 | -6,73% | - |
| 10.08.2026 | 1,22 | 1,24 | 1,09 | 1,12 | -8,98% | - |
| 07.08.2026 | 1,24 | 1,30 | 1,18 | 1,23 | 1,24% | - |
| 06.08.2026 | 1,13 | 1,24 | 1,10 | 1,21 | 7,56% | - |
| 05.08.2026 | 1,00 | 1,17 | 0,97 | 1,13 | 13,41% | - |
| 04.08.2026 | 0,98 | 1,02 | 0,93 | 0,99 | 1,43% | - |
| 03.08.2026 | 0,93 | 0,98 | 0,92 | 0,98 | 5,16% | - |
| 31.07.2026 | 0,94 | 0,96 | 0,89 | 0,93 | 0,54% | - |
| 30.07.2026 | 0,91 | 0,97 | 0,89 | 0,93 | 5,11% | - |
| 29.07.2026 | 0,92 | 0,93 | 0,87 | 0,88 | -3,83% | - |
| 28.07.2026 | 0,94 | 0,95 | 0,90 | 0,92 | -6,63% | - |
| 27.07.2026 | 0,97 | 0,98 | 0,95 | 0,98 | -3,92% | - |
| 23.07.2026 | 0,87 | 1,03 | 0,87 | 1,02 | 14,61% | - |
| 22.07.2026 | 0,90 | 0,90 | 0,89 | 0,89 | 0,56% | - |
| 21.07.2026 | 0,84 | 0,90 | 0,84 | 0,89 | 4,73% | - |
| 20.07.2026 | 0,87 | 0,89 | 0,85 | 0,85 | -3,98% | - |
| 17.07.2026 | 0,87 | 0,89 | 0,87 | 0,88 | -4,35% | - |
| 16.07.2026 | 0,88 | 0,97 | 0,85 | 0,92 | 1,66% | - |
| 15.07.2026 | 0,99 | 1,06 | 0,89 | 0,91 | -9,32% | - |
| 14.07.2026 | 0,99 | 1,12 | 0,90 | 1,00 | 2,36% | - |
| 13.07.2026 | 1,07 | 1,07 | 0,98 | 0,98 | -5,80% | - |
| 10.07.2026 | 1,08 | 1,18 | 1,04 | 1,04 | -2,82% | - |
| 09.07.2026 | 0,99 | 1,07 | 0,98 | 1,07 | 7,79% | - |
| 08.07.2026 | 1,00 | 1,00 | 0,97 | 0,99 | -1,00% | - |
| 07.07.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -2,63% | - |
| 06.07.2026 | 1,00 | 1,03 | 0,97 | 1,03 | 2,71% | - |
| 03.07.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 0,81% | - |
| 02.07.2026 | 1,09 | 1,11 | 0,99 | 0,99 | -8,76% | 1.152,00 |
| 01.07.2026 | 1,09 | 1,13 | 1,07 | 1,09 | 0,00% | - |
| 30.06.2026 | 1,11 | 1,13 | 1,06 | 1,09 | -1,36% | - |
| 29.06.2026 | 0,96 | 1,19 | 0,88 | 1,10 | 17,02% | - |
| 26.06.2026 | 0,97 | 0,99 | 0,93 | 0,94 | -9,18% | - |
| 25.06.2026 | 1,14 | 1,18 | 1,04 | 1,04 | -10,78% | - |
| 24.06.2026 | 1,20 | 1,23 | 1,16 | 1,16 | -6,07% | - |
| 22.06.2026 | 1,25 | 1,31 | 1,23 | 1,24 | -0,80% | - |
| 19.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 18.06.2026 | 1,19 | 1,24 | 1,19 | 1,23 | 2,50% | - |
| 17.06.2026 | 1,17 | 1,27 | 1,17 | 1,20 | 1,27% | - |
| 16.06.2026 | 1,25 | 1,26 | 1,18 | 1,19 | -4,05% | - |
| 15.06.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 2,07% | - |
| 12.06.2026 | 1,19 | 1,23 | 1,13 | 1,21 | 2,11% | - |
| 11.06.2026 | 1,16 | 1,20 | 1,12 | 1,19 | -1,25% | - |
| 10.06.2026 | 1,21 | 1,26 | 1,20 | 1,20 | 0,84% | - |
| 09.06.2026 | 1,29 | 1,29 | 1,19 | 1,19 | 0,00% | - |
| 08.06.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,24% | - |
| 05.06.2026 | 1,30 | 1,33 | 1,19 | 1,21 | -8,37% | - |
| 04.06.2026 | 1,32 | 1,37 | 1,31 | 1,32 | -1,50% | - |
| 03.06.2026 | 1,44 | 1,44 | 1,32 | 1,34 | -6,97% | - |
| 02.06.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -2,38% | - |
| 01.06.2026 | 1,38 | 1,50 | 1,38 | 1,47 | 5,00% | - |
| 29.05.2026 | 1,50 | 1,50 | 1,38 | 1,40 | -8,50% | - |
| 28.05.2026 | 1,47 | 1,54 | 1,45 | 1,53 | 3,38% | - |
| 27.05.2026 | 1,48 | 1,50 | 1,43 | 1,48 | 0,68% | - |
| 26.05.2026 | 1,54 | 1,56 | 1,45 | 1,47 | -4,85% | - |
| 25.05.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | - |
| 22.05.2026 | 1,61 | 1,61 | 1,48 | 1,54 | -1,91% | - |
| 21.05.2026 | 1,57 | 1,60 | 1,54 | 1,57 | 0,64% | - |
| 20.05.2026 | 1,56 | 1,66 | 1,49 | 1,56 | -1,58% | - |
| 19.05.2026 | 1,60 | 1,63 | 1,56 | 1,59 | 0,00% | - |
| 18.05.2026 | 1,57 | 1,66 | 1,49 | 1,59 | 4,97% | - |
| 15.05.2026 | 1,45 | 1,63 | 1,41 | 1,51 | -1,31% | - |
| 14.05.2026 | 1,71 | 1,79 | 1,38 | 1,53 | -10,00% | 15.490,00 |
| 13.05.2026 | 1,41 | 1,79 | 1,40 | 1,70 | 13,71% | 3.500,00 |
| 12.05.2026 | 1,41 | 1,50 | 1,27 | 1,50 | 8,73% | 31.000,00 |
| 11.05.2026 | 1,23 | 1,39 | 1,21 | 1,38 | 9,56% | - |
| 08.05.2026 | 1,27 | 1,35 | 1,24 | 1,26 | -1,57% | - |
| 07.05.2026 | 1,22 | 1,29 | 1,21 | 1,28 | 5,81% | - |
| 06.05.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -1,63% | - |
| 05.05.2026 | 1,20 | 1,24 | 1,12 | 1,23 | 2,08% | - |
| 04.05.2026 | 1,24 | 1,25 | 1,16 | 1,20 | -4,38% | - |
| 30.04.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 1,21% | - |
| 29.04.2026 | 1,26 | 1,27 | 1,19 | 1,24 | -2,36% | - |
| 28.04.2026 | 1,24 | 1,31 | 1,22 | 1,27 | -1,93% | - |
| 27.04.2026 | 1,31 | 1,35 | 1,29 | 1,30 | -0,38% | - |
| 24.04.2026 | 1,26 | 1,34 | 1,25 | 1,30 | 1,56% | - |
| 23.04.2026 | 1,35 | 1,38 | 1,27 | 1,28 | -7,58% | - |
| 22.04.2026 | 1,40 | 1,45 | 1,36 | 1,39 | -2,81% | - |
| 21.04.2026 | 1,62 | 1,63 | 1,41 | 1,43 | -10,38% | - |
| 20.04.2026 | 1,59 | 1,63 | 1,51 | 1,59 | -1,24% | - |
| 17.04.2026 | 1,58 | 1,66 | 1,52 | 1,61 | 2,55% | - |