2,310$
-34,81%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 1,54 | 3,72 | 1,54 | 3,54 | 136,75% | - |
| 23.01.2026 | 1,56 | 1,57 | 1,50 | 1,50 | 0,51% | - |
| 22.01.2026 | 1,66 | 1,66 | 1,46 | 1,49 | -10,34% | - |
| 21.01.2026 | 1,69 | 1,69 | 1,65 | 1,66 | -0,44% | - |
| 20.01.2026 | 1,64 | 1,67 | 1,64 | 1,67 | -1,74% | - |
| 19.01.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -1,64% | - |
| 15.01.2026 | 1,74 | 1,74 | 1,70 | 1,73 | 0,49% | - |
| 14.01.2026 | 1,73 | 1,75 | 1,71 | 1,72 | 0,42% | - |
| 13.01.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 0,96% | - |
| 12.01.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -3,89% | - |
| 09.01.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 1,67% | - |
| 08.01.2026 | 1,72 | 1,74 | 1,69 | 1,73 | 0,75% | - |
| 07.01.2026 | 1,71 | 1,74 | 1,67 | 1,72 | 3,38% | - |
| 06.01.2026 | 1,67 | 1,67 | 1,62 | 1,66 | -0,79% | - |
| 05.01.2026 | 1,71 | 1,71 | 1,65 | 1,68 | -1,06% | - |
| 02.01.2026 | 1,62 | 1,72 | 1,61 | 1,70 | -1,13% | - |
| 29.12.2025 | 1,61 | 1,72 | 1,61 | 1,72 | -3,83% | - |
| 23.12.2025 | 1,77 | 1,79 | 1,75 | 1,78 | -3,18% | - |
| 22.12.2025 | 1,77 | 1,85 | 1,76 | 1,84 | 4,25% | - |
| 18.12.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -1,27% | - |
| 17.12.2025 | 1,80 | 1,82 | 1,78 | 1,79 | -0,64% | - |
| 16.12.2025 | 1,72 | 1,82 | 1,72 | 1,80 | 5,09% | - |
| 15.12.2025 | 1,66 | 1,73 | 1,66 | 1,71 | -3,89% | - |
| 11.12.2025 | 1,74 | 1,80 | 1,72 | 1,78 | 1,47% | - |
| 10.12.2025 | 1,73 | 1,76 | 1,69 | 1,76 | -2,04% | - |
| 09.12.2025 | 1,68 | 1,81 | 1,67 | 1,79 | 5,28% | - |
| 08.12.2025 | 1,66 | 1,71 | 1,63 | 1,70 | 0,61% | - |
| 05.12.2025 | 1,74 | 1,76 | 1,69 | 1,69 | -3,63% | - |
| 04.12.2025 | 1,64 | 1,77 | 1,64 | 1,76 | 0,83% | - |
| 03.12.2025 | 1,68 | 1,74 | 1,67 | 1,74 | 4,57% | - |
| 02.12.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 1,93% | - |
| 01.12.2025 | 1,67 | 1,84 | 1,63 | 1,64 | -12,80% | - |
| 28.11.2025 | 1,63 | 1,94 | 1,62 | 1,88 | 16,48% | - |
| 26.11.2025 | 1,57 | 1,67 | 1,50 | 1,61 | 1,90% | 58.966,00 |
| 25.11.2025 | 1,60 | 1,62 | 1,50 | 1,58 | 9,72% | 118.841,00 |
| 24.11.2025 | 1,30 | 1,49 | 1,30 | 1,44 | 10,77% | 34.296,00 |
| 21.11.2025 | 1,35 | 1,37 | 1,24 | 1,30 | -3,70% | 51.066,00 |
| 20.11.2025 | 1,44 | 1,55 | 1,35 | 1,35 | -6,25% | 52.051,00 |
| 19.11.2025 | 1,55 | 1,58 | 1,42 | 1,44 | -8,57% | 54.601,00 |
| 18.11.2025 | 1,87 | 1,92 | 1,55 | 1,58 | -12,98% | 143.922,00 |
| 17.11.2025 | 1,85 | 2,10 | 1,80 | 1,81 | -8,35% | 250.320,00 |
| 14.11.2025 | 1,60 | 2,01 | 1,58 | 1,98 | 16,18% | 210.546,00 |
| 13.11.2025 | 1,78 | 1,78 | 1,60 | 1,70 | -3,41% | 63.232,00 |
| 12.11.2025 | 1,69 | 1,90 | 1,66 | 1,76 | 13,55% | 192.942,00 |
| 11.11.2025 | 1,68 | 1,68 | 1,55 | 1,55 | -9,20% | 76.189,00 |
| 10.11.2025 | 1,73 | 1,79 | 1,60 | 1,71 | 2,83% | 149.857,00 |
| 07.11.2025 | 1,25 | 1,69 | 1,23 | 1,66 | 36,07% | 458.355,00 |
| 06.11.2025 | 1,30 | 1,34 | 1,22 | 1,22 | -9,63% | 37.437,00 |
| 05.11.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 3,85% | 18.381,00 |
| 04.11.2025 | 1,29 | 1,34 | 1,29 | 1,30 | -2,99% | 34.249,00 |
| 03.11.2025 | 1,36 | 1,40 | 1,34 | 1,34 | -3,60% | 34.993,00 |
| 31.10.2025 | 1,37 | 1,44 | 1,37 | 1,39 | 0,00% | 30.211,00 |
| 30.10.2025 | 1,40 | 1,47 | 1,36 | 1,39 | -4,14% | 62.211,00 |
| 29.10.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -2,68% | 65.605,00 |
| 28.10.2025 | 1,59 | 1,59 | 1,44 | 1,49 | -6,29% | 61.516,00 |
| 27.10.2025 | 1,60 | 1,65 | 1,53 | 1,59 | -1,85% | 26.330,00 |
| 24.10.2025 | 1,52 | 1,67 | 1,52 | 1,62 | 5,19% | 47.717,00 |
| 23.10.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 1,99% | 18.121,00 |
| 22.10.2025 | 1,48 | 1,54 | 1,48 | 1,51 | -3,21% | 49.856,00 |
| 21.10.2025 | 1,52 | 1,62 | 1,49 | 1,56 | -0,64% | 190.189,00 |
| 20.10.2025 | 1,77 | 1,80 | 1,56 | 1,57 | -13,50% | 136.230,00 |
| 17.10.2025 | 1,93 | 1,94 | 1,80 | 1,82 | -13,15% | - |
| 16.10.2025 | 1,97 | 2,29 | 1,97 | 2,09 | 10,00% | 417.445,00 |
| 15.10.2025 | 2,03 | 2,08 | 1,89 | 1,90 | -3,55% | 158.520,00 |
| 14.10.2025 | 1,87 | 2,13 | 1,84 | 1,97 | 3,14% | 129.527,00 |
| 13.10.2025 | 1,86 | 1,99 | 1,86 | 1,91 | 3,80% | 64.962,00 |
| 10.10.2025 | 2,00 | 2,06 | 1,84 | 1,84 | -10,24% | 188.833,00 |
| 09.10.2025 | 2,11 | 2,15 | 2,02 | 2,05 | -4,21% | 76.993,00 |
| 08.10.2025 | 2,11 | 2,21 | 2,11 | 2,14 | 0,47% | 132.872,00 |
| 07.10.2025 | 2,12 | 2,23 | 2,11 | 2,13 | 0,95% | 130.121,00 |
| 06.10.2025 | 2,29 | 2,32 | 2,10 | 2,11 | -7,05% | 279.853,00 |
| 03.10.2025 | 2,39 | 2,39 | 2,25 | 2,27 | -5,02% | 115.016,00 |
| 02.10.2025 | 2,24 | 2,40 | 2,18 | 2,39 | 6,22% | 231.595,00 |
| 01.10.2025 | 2,17 | 2,38 | 2,13 | 2,25 | 6,13% | 486.922,00 |
| 30.09.2025 | 2,36 | 2,44 | 2,12 | 2,12 | -9,40% | 315.723,00 |
| 29.09.2025 | 2,24 | 2,36 | 2,18 | 2,34 | 5,88% | 175.587,00 |
| 26.09.2025 | 2,19 | 2,29 | 2,11 | 2,21 | -2,21% | 317.634,00 |
| 25.09.2025 | 2,20 | 2,32 | 2,10 | 2,26 | 5,12% | 313.800,00 |
| 24.09.2025 | 2,22 | 2,25 | 2,10 | 2,15 | -4,23% | 314.910,00 |
| 23.09.2025 | 2,52 | 2,54 | 2,24 | 2,25 | -8,37% | 316.012,00 |
| 22.09.2025 | 2,23 | 2,64 | 2,23 | 2,45 | 7,46% | 962.426,00 |
| 19.09.2025 | 2,36 | 2,48 | 2,22 | 2,28 | -9,16% | 587.339,00 |
| 18.09.2025 | 2,06 | 2,63 | 2,04 | 2,51 | 8,19% | 1.759.053,00 |
| 17.09.2025 | 2,62 | 2,68 | 2,16 | 2,32 | -7,94% | 2.610.266,00 |
| 16.09.2025 | 2,60 | 2,88 | 2,22 | 2,52 | 18,87% | 17.814.371,00 |
| 15.09.2025 | 3,05 | 3,13 | 2,12 | 2,12 | 184,22% | 129.608.368,00 |
| 12.09.2025 | 0,69 | 0,77 | 0,69 | 0,75 | 8,73% | 20.443.257,00 |
| 11.09.2025 | 0,67 | 0,70 | 0,67 | 0,69 | -4,72% | 68.846,00 |
| 10.09.2025 | 0,65 | 0,80 | 0,65 | 0,72 | 10,18% | 191.991,00 |
| 09.09.2025 | 0,66 | 0,68 | 0,65 | 0,65 | -3,88% | 45.338,00 |
| 08.09.2025 | 0,66 | 0,71 | 0,66 | 0,68 | 1,48% | 75.406,00 |
| 05.09.2025 | 0,63 | 0,67 | 0,63 | 0,67 | 3,32% | 58.388,00 |
| 04.09.2025 | 0,65 | 0,66 | 0,64 | 0,65 | -3,92% | 39.078,00 |
| 03.09.2025 | 0,70 | 0,72 | 0,65 | 0,67 | -3,62% | 203.284,00 |
| 02.09.2025 | 0,69 | 0,74 | 0,63 | 0,70 | -4,58% | 451.155,00 |
| 29.08.2025 | 0,64 | 1,06 | 0,64 | 0,73 | 14,05% | 8.569.811,00 |
| 28.08.2025 | 0,62 | 0,66 | 0,62 | 0,64 | -0,98% | 42.657,00 |
| 27.08.2025 | 0,63 | 0,65 | 0,63 | 0,65 | 2,64% | 10.622,00 |
| 26.08.2025 | 0,62 | 0,65 | 0,61 | 0,63 | -2,64% | 26.995,00 |
| 25.08.2025 | 0,64 | 0,67 | 0,60 | 0,65 | 0,96% | 47.009,00 |