1,895$
0,78%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,75 | 1,88 | 1,73 | 1,88 | 9,42% | - |
| 15.04.2026 | 1,75 | 1,75 | 1,68 | 1,72 | -2,16% | - |
| 14.04.2026 | 1,83 | 2,01 | 1,69 | 1,76 | -1,33% | - |
| 13.04.2026 | 1,69 | 1,93 | 1,69 | 1,78 | 5,99% | - |
| 10.04.2026 | 1,65 | 1,68 | 1,59 | 1,68 | 0,95% | - |
| 09.04.2026 | 1,64 | 1,69 | 1,58 | 1,66 | 1,98% | - |
| 08.04.2026 | 1,68 | 1,69 | 1,62 | 1,63 | -1,12% | - |
| 07.04.2026 | 1,69 | 1,75 | 1,65 | 1,65 | -9,86% | - |
| 02.04.2026 | 1,77 | 2,14 | 1,75 | 1,83 | 1,72% | - |
| 01.04.2026 | 1,63 | 1,83 | 1,63 | 1,80 | 12,70% | - |
| 31.03.2026 | 1,58 | 1,62 | 1,52 | 1,60 | 2,81% | - |
| 30.03.2026 | 1,63 | 1,63 | 1,49 | 1,55 | -1,66% | - |
| 27.03.2026 | 1,62 | 1,62 | 1,56 | 1,58 | -3,35% | - |
| 26.03.2026 | 1,65 | 1,69 | 1,63 | 1,63 | -1,67% | - |
| 25.03.2026 | 1,66 | 1,71 | 1,64 | 1,66 | -0,34% | - |
| 24.03.2026 | 1,68 | 1,70 | 1,62 | 1,67 | -1,92% | - |
| 23.03.2026 | 1,72 | 1,73 | 1,62 | 1,70 | 0,58% | - |
| 20.03.2026 | 1,66 | 1,70 | 1,61 | 1,69 | 0,92% | - |
| 19.03.2026 | 1,67 | 1,68 | 1,60 | 1,67 | 0,31% | - |
| 18.03.2026 | 1,76 | 1,78 | 1,67 | 1,67 | -5,69% | - |
| 17.03.2026 | 1,76 | 1,78 | 1,72 | 1,77 | -1,66% | - |
| 16.03.2026 | 1,77 | 1,82 | 1,72 | 1,80 | 6,79% | - |
| 12.03.2026 | 1,75 | 1,75 | 1,65 | 1,69 | -4,22% | - |
| 11.03.2026 | 1,77 | 1,78 | 1,70 | 1,76 | -0,71% | - |
| 10.03.2026 | 1,89 | 1,89 | 1,77 | 1,77 | -7,21% | - |
| 09.03.2026 | 1,97 | 1,98 | 1,85 | 1,91 | 11,49% | - |
| 05.03.2026 | 1,86 | 1,86 | 1,65 | 1,71 | -8,47% | - |
| 04.03.2026 | 1,69 | 1,90 | 1,66 | 1,87 | 9,92% | - |
| 03.03.2026 | 1,73 | 1,73 | 1,61 | 1,70 | -2,77% | - |
| 02.03.2026 | 1,61 | 1,76 | 1,58 | 1,75 | 8,19% | - |
| 27.02.2026 | 1,62 | 1,66 | 1,60 | 1,62 | -1,66% | - |
| 26.02.2026 | 1,49 | 1,68 | 1,44 | 1,65 | 11,78% | - |
| 25.02.2026 | 1,57 | 1,58 | 1,47 | 1,47 | -4,86% | - |
| 24.02.2026 | 1,56 | 1,60 | 1,48 | 1,55 | -1,40% | - |
| 23.02.2026 | 1,63 | 1,64 | 1,57 | 1,57 | -3,90% | - |
| 20.02.2026 | 1,76 | 1,76 | 1,63 | 1,63 | -6,23% | - |
| 19.02.2026 | 1,82 | 1,82 | 1,71 | 1,74 | -2,45% | - |
| 18.02.2026 | 1,79 | 1,87 | 1,76 | 1,79 | -2,09% | - |
| 17.02.2026 | 1,83 | 1,86 | 1,80 | 1,82 | -5,76% | - |
| 13.02.2026 | 1,82 | 1,95 | 1,76 | 1,94 | 9,94% | - |
| 12.02.2026 | 1,87 | 1,88 | 1,76 | 1,76 | -4,58% | - |
| 11.02.2026 | 1,72 | 1,86 | 1,72 | 1,85 | 8,45% | - |
| 10.02.2026 | 1,72 | 1,81 | 1,70 | 1,70 | -2,78% | - |
| 09.02.2026 | 1,61 | 1,77 | 1,60 | 1,75 | 10,23% | - |
| 06.02.2026 | 1,53 | 1,62 | 1,53 | 1,59 | 4,60% | - |
| 05.02.2026 | 1,48 | 1,56 | 1,47 | 1,52 | -2,06% | - |
| 04.02.2026 | 1,49 | 1,55 | 1,42 | 1,55 | 3,80% | - |
| 03.02.2026 | 1,45 | 1,50 | 1,31 | 1,49 | 3,36% | - |
| 02.02.2026 | 1,63 | 1,66 | 1,39 | 1,44 | -16,01% | - |
| 30.01.2026 | 1,86 | 1,91 | 1,72 | 1,72 | -8,11% | - |
| 29.01.2026 | 2,40 | 2,40 | 1,65 | 1,87 | -10,62% | - |
| 28.01.2026 | 2,20 | 2,57 | 2,04 | 2,09 | -8,90% | - |
| 27.01.2026 | 3,04 | 3,04 | 2,18 | 2,30 | -35,14% | - |
| 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 |