2,387$
0,85%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,25 | 2,37 | 2,18 | 2,37 | 5,27% | - |
| 19.10.2026 | 2,74 | 2,74 | 2,24 | 2,25 | -16,84% | - |
| 16.10.2026 | 3,09 | 3,09 | 2,66 | 2,70 | -13,43% | - |
| 15.10.2026 | 3,07 | 3,19 | 3,01 | 3,12 | 2,17% | - |
| 14.10.2026 | 3,08 | 3,10 | 3,02 | 3,06 | -0,22% | - |
| 13.10.2026 | 3,41 | 3,41 | 3,04 | 3,06 | -8,70% | - |
| 12.10.2026 | 3,29 | 3,39 | 3,29 | 3,36 | 11,20% | - |
| 08.10.2026 | 3,21 | 3,26 | 3,01 | 3,02 | -8,10% | - |
| 07.10.2026 | 3,28 | 3,37 | 3,24 | 3,28 | 2,67% | - |
| 06.10.2026 | 3,10 | 3,20 | 3,10 | 3,20 | 1,99% | - |
| 05.10.2026 | 3,28 | 3,38 | 3,13 | 3,14 | -0,44% | - |
| 02.10.2026 | 3,14 | 3,16 | 3,09 | 3,15 | 0,27% | - |
| 01.10.2026 | 3,57 | 3,58 | 3,06 | 3,14 | -9,69% | - |
| 30.09.2026 | 3,71 | 3,71 | 3,41 | 3,48 | -7,51% | - |
| 29.09.2026 | 4,07 | 4,09 | 3,76 | 3,76 | -7,12% | - |
| 28.09.2026 | 4,58 | 4,59 | 4,05 | 4,05 | -5,17% | - |
| 25.09.2026 | 4,54 | 4,55 | 3,97 | 4,27 | -5,09% | - |
| 24.09.2026 | 5,57 | 5,57 | 4,50 | 4,50 | -19,47% | - |
| 23.09.2026 | 6,43 | 6,43 | 5,59 | 5,59 | -11,17% | - |
| 22.09.2026 | 6,25 | 6,74 | 6,24 | 6,29 | 0,07% | - |
| 21.09.2026 | 6,40 | 6,40 | 6,27 | 6,28 | -1,32% | - |
| 17.09.2026 | 6,41 | 6,41 | 6,35 | 6,37 | 0,44% | - |
| 16.09.2026 | 6,60 | 6,60 | 6,34 | 6,34 | -0,66% | - |
| 15.09.2026 | 6,29 | 6,43 | 6,26 | 6,38 | 0,57% | - |
| 14.09.2026 | 6,41 | 6,42 | 6,33 | 6,35 | -0,46% | - |
| 11.09.2026 | 6,57 | 6,57 | 6,36 | 6,38 | -0,62% | - |
| 10.09.2026 | 6,33 | 6,70 | 6,20 | 6,42 | 0,88% | - |
| 09.09.2026 | 6,43 | 6,43 | 6,33 | 6,36 | -0,66% | - |
| 08.09.2026 | 6,43 | 6,53 | 6,30 | 6,40 | -0,75% | - |
| 03.09.2026 | 6,52 | 6,54 | 6,27 | 6,45 | -0,65% | - |
| 02.09.2026 | 6,52 | 6,52 | 6,15 | 6,49 | -1,67% | - |
| 01.09.2026 | 6,54 | 6,63 | 6,26 | 6,60 | 1,64% | - |
| 31.08.2026 | 6,52 | 6,53 | 6,17 | 6,50 | -2,38% | - |
| 27.08.2026 | 6,76 | 6,76 | 6,66 | 6,66 | -1,83% | - |
| 26.08.2026 | 7,58 | 7,58 | 6,77 | 6,78 | -16,71% | - |
| 25.08.2026 | 8,09 | 8,14 | 7,99 | 8,14 | 1,07% | - |
| 24.08.2026 | 8,02 | 8,05 | 7,94 | 8,05 | -0,39% | - |
| 21.08.2026 | 8,08 | 8,14 | 8,08 | 8,08 | -1,23% | - |
| 20.08.2026 | 8,23 | 8,24 | 8,15 | 8,18 | -2,30% | - |
| 19.08.2026 | 8,38 | 8,42 | 8,26 | 8,38 | -0,35% | - |
| 18.08.2026 | 8,06 | 8,41 | 7,95 | 8,41 | 5,06% | - |
| 17.08.2026 | 8,69 | 8,69 | 7,86 | 8,00 | -9,60% | - |
| 14.08.2026 | 8,81 | 9,06 | 8,70 | 8,85 | 578,20% | - |
| 12.08.2026 | 1,23 | 1,32 | 1,21 | 1,30 | 8,71% | - |
| 11.08.2026 | 1,29 | 1,39 | 1,20 | 1,20 | -8,35% | - |
| 10.08.2026 | 1,36 | 1,38 | 1,27 | 1,31 | -6,98% | - |
| 06.08.2026 | 1,31 | 1,41 | 1,27 | 1,41 | 7,78% | - |
| 05.08.2026 | 1,15 | 1,33 | 1,14 | 1,31 | 13,10% | - |
| 04.08.2026 | 1,13 | 1,16 | 1,11 | 1,16 | 2,58% | - |
| 03.08.2026 | 1,07 | 1,13 | 1,06 | 1,13 | 6,32% | - |
| 30.07.2026 | 1,05 | 1,11 | 1,04 | 1,06 | 4,06% | - |
| 29.07.2026 | 1,04 | 1,04 | 0,99 | 1,02 | -2,33% | - |
| 28.07.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -2,14% | - |
| 27.07.2026 | 1,09 | 1,11 | 1,06 | 1,07 | -7,33% | - |
| 23.07.2026 | 1,01 | 1,16 | 1,01 | 1,15 | 12,59% | - |
| 22.07.2026 | 1,02 | 1,02 | 1,01 | 1,02 | 0,09% | - |
| 21.07.2026 | 0,96 | 1,03 | 0,96 | 1,02 | 6,37% | - |
| 20.07.2026 | 1,00 | 1,00 | 0,96 | 0,96 | -4,72% | - |
| 17.07.2026 | 0,99 | 1,01 | 0,99 | 1,01 | -1,02% | - |
| 16.07.2026 | 1,00 | 1,07 | 1,00 | 1,02 | -1,56% | - |
| 15.07.2026 | 1,16 | 1,16 | 1,01 | 1,03 | -7,30% | - |
| 14.07.2026 | 1,11 | 1,24 | 1,11 | 1,11 | -0,68% | - |
| 13.07.2026 | 1,20 | 1,21 | 1,10 | 1,12 | -7,43% | - |
| 09.07.2026 | 1,13 | 1,21 | 1,11 | 1,21 | 7,41% | - |
| 08.07.2026 | 1,12 | 1,13 | 1,11 | 1,13 | -0,69% | - |
| 07.07.2026 | 1,15 | 1,16 | 1,10 | 1,14 | -3,08% | - |
| 06.07.2026 | 1,16 | 1,17 | 1,11 | 1,17 | 4,78% | - |
| 02.07.2026 | 1,25 | 1,26 | 1,11 | 1,12 | -9,10% | - |
| 01.07.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -0,64% | - |
| 30.06.2026 | 1,26 | 1,27 | 1,21 | 1,24 | -1,04% | - |
| 29.06.2026 | 1,08 | 1,26 | 1,07 | 1,25 | 12,55% | - |
| 25.06.2026 | 1,32 | 1,32 | 1,10 | 1,11 | -14,78% | - |
| 24.06.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -3,97% | - |
| 23.06.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -3,60% | - |
| 22.06.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,35% | - |
| 19.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,53% | - |
| 18.06.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,94% | - |
| 17.06.2026 | 1,37 | 1,47 | 1,37 | 1,38 | 0,34% | - |
| 16.06.2026 | 1,45 | 1,45 | 1,36 | 1,38 | -4,19% | - |
| 15.06.2026 | 1,38 | 1,45 | 1,38 | 1,44 | 4,57% | - |
| 11.06.2026 | 1,35 | 1,38 | 1,29 | 1,37 | 2,29% | - |
| 10.06.2026 | 1,43 | 1,44 | 1,34 | 1,34 | -4,95% | - |
| 09.06.2026 | 1,48 | 1,48 | 1,35 | 1,41 | -3,29% | - |
| 08.06.2026 | 1,40 | 1,46 | 1,40 | 1,46 | -3,50% | - |
| 04.06.2026 | 1,56 | 1,59 | 1,51 | 1,51 | -2,32% | - |
| 03.06.2026 | 1,65 | 1,65 | 1,54 | 1,55 | -7,06% | - |
| 02.06.2026 | 1,71 | 1,72 | 1,67 | 1,67 | -2,52% | - |
| 01.06.2026 | 1,61 | 1,73 | 1,61 | 1,71 | 3,59% | - |
| 29.05.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -4,64% | - |
| 28.05.2026 | 1,69 | 1,79 | 1,69 | 1,73 | 0,65% | - |
| 27.05.2026 | 1,72 | 1,74 | 1,68 | 1,72 | 1,30% | - |
| 26.05.2026 | 1,78 | 1,80 | 1,69 | 1,70 | -2,74% | - |
| 22.05.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -4,47% | - |
| 21.05.2026 | 1,84 | 1,85 | 1,80 | 1,83 | 0,44% | - |
| 20.05.2026 | 1,81 | 1,92 | 1,73 | 1,82 | 0,78% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,79 | 1,80 | -3,66% | - |
| 18.05.2026 | 1,77 | 1,91 | 1,75 | 1,87 | 6,77% | - |
| 15.05.2026 | 1,68 | 1,88 | 1,68 | 1,75 | -3,09% | - |
| 14.05.2026 | 2,02 | 2,02 | 1,65 | 1,81 | -8,20% | - |
| 13.05.2026 | 1,76 | 2,08 | 1,71 | 1,97 | 16,15% | - |