1,035€
6,15%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 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% | - |
| 16.04.2026 | 1,47 | 1,59 | 1,46 | 1,57 | 6,08% | - |
| 15.04.2026 | 1,49 | 1,53 | 1,42 | 1,48 | -0,34% | - |
| 14.04.2026 | 1,60 | 1,72 | 1,39 | 1,49 | -2,62% | - |
| 13.04.2026 | 1,45 | 1,67 | 1,43 | 1,53 | 7,02% | - |
| 10.04.2026 | 1,41 | 1,44 | 1,36 | 1,43 | 1,79% | - |
| 09.04.2026 | 1,41 | 1,45 | 1,35 | 1,40 | 0,72% | - |
| 08.04.2026 | 1,43 | 1,46 | 1,38 | 1,39 | -1,77% | - |
| 07.04.2026 | 1,49 | 1,52 | 1,41 | 1,42 | -17,97% | - |
| 02.04.2026 | 1,54 | 1,90 | 1,47 | 1,73 | 10,93% | - |
| 01.04.2026 | 1,40 | 1,60 | 1,25 | 1,56 | 12,27% | - |
| 31.03.2026 | 1,38 | 1,40 | 1,32 | 1,39 | 2,21% | - |
| 30.03.2026 | 1,43 | 1,45 | 1,30 | 1,36 | -2,87% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,34 | 1,40 | -2,79% | - |
| 26.03.2026 | 1,44 | 1,48 | 1,41 | 1,44 | 2,50% | - |
| 25.03.2026 | 1,46 | 1,48 | 1,38 | 1,40 | -2,44% | - |
| 24.03.2026 | 1,44 | 1,48 | 1,40 | 1,44 | -0,35% | - |
| 23.03.2026 | 1,45 | 1,50 | 1,39 | 1,44 | 3,60% | - |
| 20.03.2026 | 1,45 | 1,49 | 1,39 | 1,39 | -3,47% | - |
| 19.03.2026 | 1,46 | 1,49 | 1,39 | 1,44 | -0,69% | - |
| 18.03.2026 | 1,54 | 1,58 | 1,45 | 1,45 | -6,15% | - |
| 17.03.2026 | 1,56 | 1,56 | 1,49 | 1,55 | 0,00% | - |
| 16.03.2026 | 1,57 | 1,57 | 1,49 | 1,55 | -0,64% | - |
| 13.03.2026 | 1,46 | 1,56 | 1,41 | 1,56 | 7,24% | - |
| 12.03.2026 | 1,53 | 1,53 | 1,44 | 1,45 | -5,54% | - |
| 11.03.2026 | 1,53 | 1,55 | 1,45 | 1,54 | 0,00% | - |
| 10.03.2026 | 1,63 | 1,64 | 1,52 | 1,54 | -6,12% | - |
| 09.03.2026 | 1,53 | 1,72 | 1,51 | 1,64 | 4,81% | - |
| 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% | - |