1,025€
5,13%
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 | 1,01 | 0,99 | 0,99 | 1,54% | - |
| 08.07.2026 | 1,01 | 1,01 | 0,98 | 0,98 | -4,88% | - |
| 07.07.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,99% | - |
| 06.07.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 1,75% | - |
| 03.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -9,32% | - |
| 02.07.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,45% | - |
| 01.07.2026 | 1,10 | 1,11 | 1,09 | 1,11 | -1,78% | - |
| 30.06.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 23,97% | - |
| 29.06.2026 | 0,97 | 1,06 | 0,88 | 0,91 | -7,87% | - |
| 26.06.2026 | 0,97 | 0,99 | 0,97 | 0,99 | -13,97% | - |
| 25.06.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -4,18% | - |
| 24.06.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,85% | - |
| 23.06.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -5,75% | - |
| 22.06.2026 | 1,26 | 1,33 | 1,25 | 1,31 | 4,82% | - |
| 19.06.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 3,75% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 2,13% | - |
| 17.06.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -5,24% | - |
| 16.06.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 2,48% | - |
| 15.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 12.06.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 11.06.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -4,49% | - |
| 10.06.2026 | 1,21 | 1,23 | 1,21 | 1,23 | -4,30% | - |
| 09.06.2026 | 1,28 | 1,30 | 1,28 | 1,28 | 3,23% | - |
| 08.06.2026 | 1,21 | 1,25 | 1,21 | 1,24 | -4,98% | - |
| 05.06.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -1,14% | - |
| 04.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 03.06.2026 | 1,44 | 1,45 | 1,33 | 1,33 | -8,59% | - |
| 02.06.2026 | 1,47 | 1,49 | 1,46 | 1,46 | 5,43% | - |
| 01.06.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -7,69% | - |
| 29.05.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 2,40% | - |
| 28.05.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -1,35% | - |
| 27.05.2026 | 1,48 | 1,49 | 1,48 | 1,48 | -3,58% | - |
| 26.05.2026 | 1,54 | 1,56 | 1,50 | 1,54 | -0,97% | - |
| 25.05.2026 | 1,54 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 22.05.2026 | 1,61 | 1,62 | 1,53 | 1,56 | -1,89% | - |
| 21.05.2026 | 1,58 | 1,60 | 1,55 | 1,59 | -3,94% | - |
| 20.05.2026 | 1,56 | 1,65 | 1,49 | 1,65 | 6,80% | - |
| 19.05.2026 | 1,61 | 1,63 | 1,54 | 1,55 | 2,32% | - |
| 18.05.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 15.05.2026 | 1,57 | 1,63 | 1,41 | 1,51 | -12,72% | 500,00 |
| 14.05.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 4,22% | - |
| 13.05.2026 | 1,45 | 1,79 | 1,40 | 1,66 | 19,86% | - |
| 12.05.2026 | 1,41 | 1,44 | 1,28 | 1,39 | 11,24% | - |
| 11.05.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -2,35% | - |
| 08.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,51% | - |
| 07.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 05.05.2026 | 1,19 | 1,24 | 1,16 | 1,23 | -1,21% | - |
| 04.05.2026 | 1,26 | 1,26 | 1,24 | 1,24 | 0,40% | - |
| 30.04.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -2,37% | - |
| 29.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 28.04.2026 | 1,31 | 1,31 | 1,24 | 1,29 | -2,28% | - |
| 27.04.2026 | 1,31 | 1,36 | 1,30 | 1,32 | 3,95% | 1.500,00 |
| 24.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 23.04.2026 | 1,35 | 1,38 | 1,27 | 1,29 | -8,54% | - |
| 22.04.2026 | 1,41 | 1,41 | 1,40 | 1,41 | -12,73% | - |
| 21.04.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 1,26% | - |
| 20.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,15% | - |
| 17.04.2026 | 1,58 | 1,66 | 1,56 | 1,63 | 10,17% | - |
| 16.04.2026 | 1,47 | 1,53 | 1,45 | 1,48 | -1,67% | - |
| 15.04.2026 | 1,50 | 1,52 | 1,44 | 1,50 | -6,83% | - |
| 14.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 3,87% | - |
| 13.04.2026 | 1,44 | 1,67 | 1,43 | 1,55 | 6,16% | - |
| 10.04.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 3,18% | - |
| 09.04.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 08.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -1,71% | - |
| 07.04.2026 | 1,49 | 1,50 | 1,45 | 1,46 | -5,50% | - |
| 02.04.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 9,96% | - |
| 01.04.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 1,81% | - |
| 31.03.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -3,16% | - |
| 30.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 4,40% | - |
| 27.03.2026 | 1,42 | 1,43 | 1,35 | 1,37 | -3,53% | - |
| 26.03.2026 | 1,44 | 1,48 | 1,42 | 1,42 | -1,74% | - |
| 25.03.2026 | 1,46 | 1,48 | 1,38 | 1,44 | 0,00% | 50,00 |
| 24.03.2026 | 1,46 | 1,46 | 1,43 | 1,44 | -2,37% | - |
| 23.03.2026 | 1,46 | 1,51 | 1,38 | 1,48 | 2,08% | - |
| 20.03.2026 | 1,45 | 1,47 | 1,40 | 1,45 | -1,37% | - |
| 19.03.2026 | 1,55 | 1,55 | 1,46 | 1,47 | -4,25% | - |
| 18.03.2026 | 1,55 | 1,58 | 1,51 | 1,53 | -1,61% | - |
| 17.03.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,32% | - |
| 16.03.2026 | 1,57 | 1,59 | 1,49 | 1,56 | 6,85% | - |
| 13.03.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -3,95% | - |
| 12.03.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -0,65% | - |
| 11.03.2026 | 1,54 | 1,56 | 1,45 | 1,53 | -6,71% | - |
| 10.03.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 1,86% | - |
| 09.03.2026 | 1,55 | 1,73 | 1,52 | 1,61 | 8,05% | - |
| 06.03.2026 | 1,47 | 1,49 | 1,47 | 1,49 | -6,88% | - |
| 05.03.2026 | 1,61 | 1,63 | 1,59 | 1,60 | 8,47% | - |
| 04.03.2026 | 1,47 | 1,48 | 1,46 | 1,48 | -2,32% | - |
| 03.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 4,14% | - |
| 02.03.2026 | 1,38 | 1,48 | 1,33 | 1,45 | 5,45% | - |
| 27.02.2026 | 1,39 | 1,41 | 1,35 | 1,38 | -0,72% | - |
| 26.02.2026 | 1,26 | 1,42 | 1,22 | 1,39 | 3,75% | - |
| 25.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 4,71% | - |
| 24.02.2026 | 1,33 | 1,38 | 1,26 | 1,28 | -8,60% | - |
| 23.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -6,69% | - |
| 20.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -4,17% | - |
| 19.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,97% | - |
| 18.02.2026 | 1,51 | 1,59 | 1,48 | 1,55 | -0,32% | - |
| 17.02.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 16.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 1,97% | - |