3,500$
-3,77%
Echtzeit-Aktienkurs Odysight.ai Inc
Bid:
Ask:
Aktienkurse zur Odysight.ai Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,64 | 3,70 | 3,45 | 3,50 | -3,58% | 21.066,00 |
| 08.09.2026 | 3,79 | 3,90 | 3,58 | 3,63 | -3,71% | 126.883,00 |
| 04.09.2026 | 3,69 | 4,03 | 3,42 | 3,77 | 4,72% | 243.431,00 |
| 03.09.2026 | 3,66 | 3,67 | 3,52 | 3,60 | -2,70% | 8.039,00 |
| 02.09.2026 | 3,70 | 3,70 | 3,66 | 3,70 | 1,65% | 2.990,00 |
| 01.09.2026 | 3,50 | 3,77 | 3,40 | 3,64 | -0,82% | 33.645,00 |
| 31.08.2026 | 3,71 | 3,82 | 3,59 | 3,67 | -2,91% | 18.454,00 |
| 28.08.2026 | 3,72 | 3,87 | 3,72 | 3,78 | -0,53% | 3.473,00 |
| 27.08.2026 | 3,55 | 3,81 | 3,54 | 3,80 | 7,95% | 13.192,00 |
| 26.08.2026 | 3,65 | 3,65 | 3,44 | 3,52 | -3,56% | 16.492,00 |
| 25.08.2026 | 3,88 | 3,89 | 3,49 | 3,65 | -0,82% | 37.795,00 |
| 24.08.2026 | 3,31 | 3,69 | 3,31 | 3,68 | 8,24% | 25.316,00 |
| 21.08.2026 | 3,50 | 3,50 | 3,35 | 3,40 | 1,49% | 16.184,00 |
| 20.08.2026 | 3,30 | 3,50 | 3,17 | 3,35 | -7,71% | 125.163,00 |
| 19.08.2026 | 4,00 | 4,00 | 3,48 | 3,63 | -7,87% | 33.066,00 |
| 18.08.2026 | 3,93 | 4,06 | 3,91 | 3,94 | 0,77% | 5.579,00 |
| 17.08.2026 | 4,02 | 4,08 | 3,91 | 3,91 | -1,76% | 13.873,00 |
| 14.08.2026 | 4,08 | 4,08 | 3,83 | 3,98 | -2,21% | 17.704,00 |
| 13.08.2026 | 4,41 | 4,41 | 3,84 | 4,07 | -3,10% | 126.880,00 |
| 12.08.2026 | 4,29 | 4,50 | 4,20 | 4,20 | -4,11% | 23.476,00 |
| 11.08.2026 | 4,23 | 4,48 | 4,23 | 4,38 | 3,30% | 3.194,00 |
| 10.08.2026 | 4,50 | 4,50 | 4,24 | 4,24 | -4,50% | 5.270,00 |
| 07.08.2026 | 4,38 | 4,53 | 4,32 | 4,44 | 0,91% | 5.855,00 |
| 06.08.2026 | 4,46 | 4,62 | 4,32 | 4,40 | -0,68% | 12.103,00 |
| 05.08.2026 | 4,43 | 4,50 | 4,30 | 4,43 | 1,84% | 4.089,00 |
| 04.08.2026 | 4,20 | 4,48 | 4,20 | 4,35 | 0,46% | 11.954,00 |
| 03.08.2026 | 4,14 | 4,37 | 4,06 | 4,33 | 2,61% | 53.503,00 |
| 31.07.2026 | 4,31 | 4,39 | 4,22 | 4,22 | -2,09% | 5.284,00 |
| 30.07.2026 | 4,25 | 4,31 | 4,16 | 4,31 | 2,38% | 20.061,00 |
| 29.07.2026 | 4,39 | 4,39 | 4,20 | 4,21 | -3,22% | 9.490,00 |
| 28.07.2026 | 4,33 | 4,59 | 4,26 | 4,35 | -0,46% | 7.790,00 |
| 27.07.2026 | 4,56 | 4,59 | 4,37 | 4,37 | -1,80% | 4.926,00 |
| 24.07.2026 | 4,57 | 4,80 | 4,35 | 4,45 | -4,51% | 52.504,00 |
| 23.07.2026 | 4,50 | 4,70 | 4,42 | 4,66 | 1,08% | 21.001,00 |
| 22.07.2026 | 4,61 | 4,65 | 4,51 | 4,61 | -1,91% | 23.080,00 |
| 21.07.2026 | 4,84 | 4,84 | 4,61 | 4,70 | -2,29% | 16.716,00 |
| 20.07.2026 | 4,86 | 4,97 | 4,74 | 4,81 | -2,24% | 12.280,00 |
| 17.07.2026 | 4,83 | 4,95 | 4,83 | 4,92 | -2,96% | 3.679,00 |
| 16.07.2026 | 5,01 | 5,11 | 4,97 | 5,07 | 2,63% | 22.493,00 |
| 15.07.2026 | 4,93 | 5,15 | 4,93 | 4,94 | 0,82% | 29.695,00 |
| 14.07.2026 | 4,95 | 5,11 | 4,83 | 4,90 | 1,34% | 28.231,00 |
| 13.07.2026 | 4,46 | 4,84 | 4,46 | 4,84 | 8,41% | 24.336,00 |
| 10.07.2026 | 4,31 | 4,50 | 4,22 | 4,46 | 3,48% | 29.600,00 |
| 09.07.2026 | 4,48 | 4,62 | 4,31 | 4,31 | -5,27% | 14.730,00 |
| 08.07.2026 | 4,20 | 4,67 | 4,19 | 4,55 | 8,59% | 76.763,00 |
| 07.07.2026 | 4,19 | 4,26 | 4,15 | 4,19 | 0,00% | 11.059,00 |
| 06.07.2026 | 4,00 | 4,35 | 3,86 | 4,19 | 4,49% | 37.871,00 |
| 02.07.2026 | 4,00 | 4,17 | 4,00 | 4,01 | -1,72% | 11.163,00 |
| 01.07.2026 | 4,15 | 4,20 | 4,07 | 4,08 | -1,92% | 11.374,00 |
| 30.06.2026 | 4,10 | 4,16 | 4,01 | 4,16 | -0,24% | 9.716,00 |
| 29.06.2026 | 4,24 | 4,26 | 4,03 | 4,17 | -0,48% | 32.225,00 |
| 26.06.2026 | 4,04 | 4,19 | 4,01 | 4,19 | 3,71% | 24.255,00 |
| 25.06.2026 | 4,13 | 4,25 | 4,01 | 4,04 | -1,94% | 52.994,00 |
| 24.06.2026 | 4,04 | 4,21 | 4,03 | 4,12 | 2,74% | 22.111,00 |
| 23.06.2026 | 4,07 | 4,20 | 4,01 | 4,01 | -3,61% | 17.686,00 |
| 22.06.2026 | 4,03 | 4,31 | 3,97 | 4,16 | 2,97% | 37.495,00 |
| 18.06.2026 | 3,90 | 4,15 | 3,86 | 4,04 | 3,06% | 123.082,00 |
| 17.06.2026 | 3,92 | 3,99 | 3,82 | 3,92 | 4,26% | 23.287,00 |
| 16.06.2026 | 3,87 | 4,00 | 3,76 | 3,76 | -2,84% | 16.446,00 |
| 15.06.2026 | 3,70 | 3,98 | 3,65 | 3,87 | 5,45% | 22.865,00 |
| 12.06.2026 | 3,69 | 3,78 | 3,45 | 3,67 | -1,08% | 38.436,00 |
| 11.06.2026 | 3,58 | 3,98 | 3,54 | 3,71 | 3,06% | 26.972,00 |
| 10.06.2026 | 3,76 | 3,81 | 3,53 | 3,60 | -4,00% | 37.254,00 |
| 09.06.2026 | 3,90 | 3,90 | 3,67 | 3,75 | -4,34% | 24.438,00 |
| 08.06.2026 | 3,99 | 4,00 | 3,85 | 3,92 | -1,75% | 25.783,00 |
| 05.06.2026 | 4,30 | 4,30 | 3,86 | 3,99 | -7,85% | 334.877,00 |
| 04.06.2026 | 4,11 | 4,33 | 4,05 | 4,33 | 5,10% | 28.818,00 |
| 03.06.2026 | 4,31 | 4,39 | 3,90 | 4,12 | -4,85% | 97.513,00 |
| 02.06.2026 | 4,21 | 4,40 | 4,15 | 4,33 | 4,09% | 43.320,00 |
| 01.06.2026 | 4,50 | 4,51 | 4,11 | 4,16 | -9,17% | 94.865,00 |
| 29.05.2026 | 4,60 | 4,63 | 4,52 | 4,58 | -2,76% | 31.533,00 |
| 28.05.2026 | 4,89 | 4,89 | 4,62 | 4,71 | -4,66% | 50.764,00 |
| 27.05.2026 | 4,95 | 5,07 | 4,85 | 4,94 | -3,33% | 59.154,00 |
| 26.05.2026 | 5,15 | 5,28 | 5,00 | 5,11 | 2,82% | 73.441,00 |
| 22.05.2026 | 5,06 | 5,07 | 4,80 | 4,97 | -3,31% | 47.598,00 |
| 21.05.2026 | 5,47 | 5,47 | 5,03 | 5,14 | -7,05% | 73.500,00 |
| 20.05.2026 | 5,04 | 5,59 | 5,00 | 5,53 | 8,64% | 170.012,00 |
| 19.05.2026 | 4,85 | 5,20 | 4,73 | 5,09 | 6,49% | 125.567,00 |
| 18.05.2026 | 4,64 | 4,88 | 4,49 | 4,78 | 4,82% | 171.059,00 |
| 15.05.2026 | 4,19 | 4,80 | 4,19 | 4,56 | 0,88% | 143.027,00 |
| 14.05.2026 | 4,40 | 4,82 | 4,06 | 4,52 | 0,22% | 297.550,00 |
| 13.05.2026 | 4,55 | 4,73 | 4,14 | 4,51 | -7,20% | 514.913,00 |
| 12.05.2026 | 4,89 | 4,95 | 4,20 | 4,86 | 2,32% | 1.098.473,00 |
| 11.05.2026 | 9,80 | 11,30 | 4,14 | 4,75 | 6,50% | 39.260.386,00 |
| 08.05.2026 | 4,52 | 4,52 | 4,46 | 4,46 | -2,19% | 1.821,00 |
| 07.05.2026 | 4,53 | 4,70 | 4,48 | 4,56 | -1,72% | 13.864,00 |
| 06.05.2026 | 4,65 | 4,65 | 4,50 | 4,64 | 2,43% | 3.021,00 |
| 05.05.2026 | 4,61 | 4,72 | 4,50 | 4,53 | -1,31% | 15.801,00 |
| 04.05.2026 | 4,77 | 4,78 | 4,55 | 4,59 | -8,20% | 5.378,00 |
| 01.05.2026 | 4,60 | 5,00 | 4,50 | 5,00 | 0,00% | 20.627,00 |
| 29.04.2026 | 4,72 | 5,07 | 4,65 | 5,00 | 6,38% | 7.836,00 |
| 28.04.2026 | 4,76 | 4,78 | 4,55 | 4,70 | -2,08% | 20.936,00 |
| 27.04.2026 | 5,02 | 5,04 | 4,79 | 4,80 | -2,83% | 11.176,00 |
| 24.04.2026 | 4,71 | 4,94 | 4,71 | 4,94 | 3,35% | 2.916,00 |
| 23.04.2026 | 5,19 | 5,49 | 4,73 | 4,78 | -11,90% | 21.722,00 |
| 22.04.2026 | 5,50 | 5,51 | 5,11 | 5,43 | -3,29% | 18.554,00 |
| 21.04.2026 | 5,45 | 5,95 | 5,27 | 5,61 | 3,89% | 17.071,00 |
| 20.04.2026 | 5,42 | 5,77 | 5,30 | 5,40 | 0,00% | 53.348,00 |
| 17.04.2026 | 5,70 | 5,70 | 5,40 | 5,40 | -3,23% | 8.385,00 |
| 16.04.2026 | 5,97 | 5,97 | 5,48 | 5,58 | 0,36% | 36.628,00 |