1,895€
-35,32%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,68 | 2,68 | 2,49 | 2,55 | -12,97% | 2.000,00 |
| 26.01.2026 | 1,26 | 3,27 | 1,26 | 2,93 | 122,81% | - |
| 23.01.2026 | 1,24 | 1,32 | 1,24 | 1,32 | -8,36% | - |
| 22.01.2026 | 1,42 | 1,44 | 1,42 | 1,44 | -1,37% | - |
| 21.01.2026 | 1,42 | 1,46 | 1,42 | 1,46 | -0,68% | - |
| 20.01.2026 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | - |
| 19.01.2026 | 1,46 | 1,48 | 1,46 | 1,48 | -2,96% | - |
| 16.01.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 2,36% | - |
| 15.01.2026 | 1,50 | 1,51 | 1,46 | 1,49 | 0,68% | - |
| 14.01.2026 | 1,51 | 1,53 | 1,46 | 1,48 | 2,08% | - |
| 13.01.2026 | 1,51 | 1,51 | 1,44 | 1,45 | -3,99% | - |
| 12.01.2026 | 1,51 | 1,51 | 1,45 | 1,51 | 1,35% | - |
| 09.01.2026 | 1,50 | 1,51 | 1,49 | 1,49 | 0,68% | - |
| 08.01.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 0,34% | - |
| 07.01.2026 | 1,42 | 1,49 | 1,42 | 1,47 | 5,76% | - |
| 06.01.2026 | 1,44 | 1,44 | 1,38 | 1,39 | -5,44% | - |
| 05.01.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 5,76% | - |
| 02.01.2026 | 1,45 | 1,45 | 1,38 | 1,39 | -2,46% | - |
| 30.12.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,70% | - |
| 29.12.2025 | 1,43 | 1,46 | 1,37 | 1,44 | -5,28% | - |
| 23.12.2025 | 1,56 | 1,57 | 1,47 | 1,52 | -2,26% | - |
| 22.12.2025 | 1,58 | 1,62 | 1,51 | 1,55 | 1,64% | - |
| 19.12.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 18.12.2025 | 1,45 | 1,53 | 1,45 | 1,53 | -1,61% | - |
| 17.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 16.12.2025 | 1,45 | 1,55 | 1,41 | 1,53 | 10,87% | - |
| 15.12.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -11,25% | - |
| 12.12.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 5,42% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -2,64% | - |
| 10.12.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 09.12.2025 | 1,46 | 1,57 | 1,41 | 1,54 | 5,50% | - |
| 08.12.2025 | 1,43 | 1,47 | 1,36 | 1,46 | -1,02% | - |
| 05.12.2025 | 1,50 | 1,52 | 1,43 | 1,47 | -0,68% | - |
| 04.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 1,72% | - |
| 03.12.2025 | 1,43 | 1,50 | 1,42 | 1,46 | 1,75% | - |
| 02.12.2025 | 1,42 | 1,44 | 1,37 | 1,43 | -4,03% | - |
| 01.12.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 28.11.2025 | 1,40 | 2,13 | 1,39 | 1,50 | 7,53% | 145,00 |
| 27.11.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 26.11.2025 | 1,38 | 1,42 | 1,33 | 1,40 | 11,16% | - |
| 25.11.2025 | 1,27 | 1,27 | 1,24 | 1,26 | 11,06% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -4,24% | - |
| 21.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,81% | - |
| 20.11.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -5,19% | - |
| 19.11.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -14,83% | - |
| 18.11.2025 | 1,58 | 1,61 | 1,52 | 1,59 | -2,76% | - |
| 17.11.2025 | 1,63 | 1,80 | 1,50 | 1,63 | 14,79% | - |
| 14.11.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -7,49% | - |
| 13.11.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,29% | - |
| 12.11.2025 | 1,36 | 1,57 | 1,34 | 1,56 | 13,50% | - |
| 11.11.2025 | 1,46 | 1,52 | 1,34 | 1,37 | -2,49% | - |
| 10.11.2025 | 1,36 | 1,54 | 1,32 | 1,41 | 3,31% | - |
| 07.11.2025 | 1,10 | 1,36 | 1,05 | 1,36 | 18,78% | - |
| 06.11.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,72% | - |
| 05.11.2025 | 1,16 | 1,22 | 1,14 | 1,17 | 1,75% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -6,15% | - |
| 03.11.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 2,95% | - |
| 31.10.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -3,66% | - |
| 30.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -3,15% | - |
| 29.10.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | - |
| 28.10.2025 | 1,36 | 1,37 | 1,26 | 1,28 | -5,90% | - |
| 27.10.2025 | 1,39 | 1,41 | 1,31 | 1,36 | 1,88% | - |
| 24.10.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 23.10.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 22.10.2025 | 1,36 | 1,36 | 1,29 | 1,31 | -13,29% | - |
| 21.10.2025 | 1,36 | 1,64 | 1,35 | 1,51 | 10,66% | - |
| 20.10.2025 | 1,56 | 1,59 | 1,36 | 1,36 | -18,07% | - |
| 17.10.2025 | 1,78 | 1,88 | 1,57 | 1,66 | -10,75% | - |
| 16.10.2025 | 1,66 | 1,95 | 1,63 | 1,86 | 8,77% | - |
| 15.10.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -2,01% | - |
| 14.10.2025 | 1,61 | 1,75 | 1,60 | 1,75 | 6,08% | - |
| 13.10.2025 | 1,61 | 1,65 | 1,59 | 1,65 | -0,60% | - |
| 10.10.2025 | 1,77 | 1,84 | 1,63 | 1,66 | -10,54% | - |
| 09.10.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 08.10.2025 | 1,83 | 1,91 | 1,83 | 1,85 | 1,93% | - |
| 07.10.2025 | 1,83 | 1,85 | 1,82 | 1,82 | 0,00% | - |
| 06.10.2025 | 1,94 | 2,00 | 1,81 | 1,82 | -11,46% | - |
| 03.10.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 5,40% | - |
| 02.10.2025 | 1,92 | 1,96 | 1,88 | 1,95 | 1,57% | - |
| 01.10.2025 | 1,82 | 2,03 | 1,80 | 1,92 | 4,36% | - |
| 30.09.2025 | 1,97 | 2,18 | 1,83 | 1,84 | -6,85% | - |
| 29.09.2025 | 1,93 | 2,02 | 1,87 | 1,97 | 5,07% | - |
| 26.09.2025 | 1,94 | 2,00 | 1,81 | 1,88 | -0,79% | - |
| 25.09.2025 | 1,83 | 1,96 | 1,80 | 1,89 | 2,44% | - |
| 24.09.2025 | 1,91 | 1,97 | 1,83 | 1,85 | -7,05% | 200,00 |
| 23.09.2025 | 2,09 | 2,15 | 1,97 | 1,99 | -7,67% | - |
| 22.09.2025 | 1,99 | 2,22 | 1,91 | 2,15 | 9,69% | - |
| 19.09.2025 | 2,08 | 2,15 | 1,96 | 1,96 | -8,41% | - |
| 18.09.2025 | 2,06 | 2,23 | 1,72 | 2,14 | 10,03% | 8.000,00 |
| 17.09.2025 | 2,15 | 2,31 | 1,92 | 1,95 | -0,77% | 500,00 |
| 16.09.2025 | 2,07 | 2,49 | 1,83 | 1,96 | 4,26% | 640,00 |
| 15.09.2025 | 1,95 | 3,37 | 1,50 | 1,88 | 200,80% | 600,00 |
| 12.09.2025 | 0,59 | 0,63 | 0,59 | 0,63 | 1,63% | - |
| 11.09.2025 | 0,61 | 0,62 | 0,61 | 0,62 | 8,85% | - |
| 10.09.2025 | 0,56 | 0,57 | 0,56 | 0,57 | -2,16% | - |
| 09.09.2025 | 0,59 | 0,59 | 0,58 | 0,58 | 0,87% | - |
| 08.09.2025 | 0,58 | 0,58 | 0,57 | 0,57 | 0,88% | - |
| 05.09.2025 | 0,57 | 0,58 | 0,54 | 0,57 | 2,71% | - |
| 04.09.2025 | 0,58 | 0,60 | 0,55 | 0,55 | -3,07% | - |
| 03.09.2025 | 0,60 | 0,62 | 0,57 | 0,57 | -6,56% | - |