2,480$
-20,00%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,74 | 3,05 | 2,32 | 2,51 | -19,03% | 33.509,00 |
| 26.01.2026 | 1,63 | 3,91 | 1,63 | 3,10 | 111,89% | 3.453.136,00 |
| 23.01.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -0,48% | 5.144,00 |
| 22.01.2026 | 1,63 | 1,63 | 1,47 | 1,47 | -11,45% | 5.359,00 |
| 21.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 384,00 |
| 20.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 2.000,00 |
| 15.01.2026 | 1,70 | 1,74 | 1,69 | 1,70 | 0,59% | 3.489,00 |
| 14.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | 6.900,00 |
| 13.01.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | 1.176,00 |
| 12.01.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -3,41% | 1.700,00 |
| 09.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 545,00 |
| 08.01.2026 | 1,66 | 1,75 | 1,66 | 1,75 | 0,00% | 7.202,00 |
| 07.01.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 6,71% | 2.738,00 |
| 06.01.2026 | 1,63 | 1,66 | 1,62 | 1,64 | -2,38% | 2.930,00 |
| 05.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 3,70% | 1.451,00 |
| 02.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 943,00 |
| 31.12.2025 | 1,64 | 1,64 | 1,57 | 1,62 | -2,99% | 11.919,00 |
| 30.12.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -3,47% | 11.235,00 |
| 29.12.2025 | 1,66 | 1,73 | 1,64 | 1,73 | 4,85% | 4.411,00 |
| 26.12.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -6,25% | 12.408,00 |
| 24.12.2025 | 1,78 | 1,79 | 1,74 | 1,76 | -0,85% | 3.039,00 |
| 23.12.2025 | 1,77 | 1,81 | 1,76 | 1,78 | -4,05% | 7.345,00 |
| 22.12.2025 | 1,75 | 1,86 | 1,75 | 1,85 | -1,60% | 12.761,00 |
| 19.12.2025 | 1,78 | 1,88 | 1,78 | 1,88 | 8,05% | 16.736,00 |
| 18.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | 700,00 |
| 17.12.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -1,65% | 6.488,00 |
| 16.12.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 6,74% | 7.686,00 |
| 15.12.2025 | 1,64 | 1,73 | 1,63 | 1,71 | -1,62% | 15.673,00 |
| 12.12.2025 | 1,79 | 1,86 | 1,73 | 1,73 | -4,78% | 22.015,00 |
| 11.12.2025 | 1,74 | 1,83 | 1,74 | 1,82 | 5,20% | 5.867,00 |
| 10.12.2025 | 1,74 | 1,78 | 1,68 | 1,73 | -3,35% | 6.458,00 |
| 09.12.2025 | 1,68 | 1,82 | 1,68 | 1,79 | 4,07% | 8.578,00 |
| 08.12.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 2,99% | 15.708,00 |
| 05.12.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -4,57% | 49.784,00 |
| 04.12.2025 | 1,60 | 1,75 | 1,39 | 1,75 | 0,57% | 11.151,00 |
| 03.12.2025 | 1,70 | 1,76 | 1,67 | 1,74 | 5,26% | 15.644,00 |
| 02.12.2025 | 1,63 | 1,70 | 1,62 | 1,65 | -4,45% | 95.782,00 |
| 01.12.2025 | 1,55 | 1,86 | 1,55 | 1,73 | -1,70% | 30.474,00 |
| 28.11.2025 | 3,05 | 3,49 | 1,61 | 1,76 | 9,32% | 375.549,00 |
| 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 | 8,97% | 118.841,00 |
| 24.11.2025 | 1,30 | 1,49 | 1,30 | 1,45 | 11,54% | 34.159,00 |
| 21.11.2025 | 1,35 | 1,37 | 1,24 | 1,30 | -4,41% | 51.066,00 |
| 20.11.2025 | 1,44 | 1,55 | 1,35 | 1,36 | -6,21% | 50.990,00 |
| 19.11.2025 | 1,55 | 1,58 | 1,42 | 1,45 | -7,94% | 54.601,00 |
| 18.11.2025 | 1,87 | 1,92 | 1,55 | 1,58 | -12,98% | 143.795,00 |
| 17.11.2025 | 1,85 | 2,10 | 1,80 | 1,81 | -8,35% | 247.257,00 |
| 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% | 62.611,00 |
| 12.11.2025 | 1,69 | 1,90 | 1,66 | 1,76 | 13,55% | 179.123,00 |
| 11.11.2025 | 1,68 | 1,68 | 1,55 | 1,55 | -9,20% | 75.727,00 |
| 10.11.2025 | 1,73 | 1,79 | 1,60 | 1,71 | 2,83% | 149.176,00 |
| 07.11.2025 | 1,25 | 1,69 | 1,23 | 1,66 | 36,07% | 458.355,00 |
| 06.11.2025 | 1,30 | 1,34 | 1,22 | 1,22 | -9,63% | 26.031,00 |
| 05.11.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 3,85% | 16.158,00 |
| 04.11.2025 | 1,29 | 1,34 | 1,29 | 1,30 | -3,20% | 32.182,00 |
| 03.11.2025 | 1,36 | 1,40 | 1,34 | 1,34 | -3,38% | 33.910,00 |
| 31.10.2025 | 1,37 | 1,44 | 1,37 | 1,39 | 0,00% | 30.211,00 |
| 30.10.2025 | 1,40 | 1,45 | 1,36 | 1,39 | -3,14% | 59.170,00 |
| 29.10.2025 | 1,45 | 1,47 | 1,42 | 1,44 | -3,69% | 52.354,00 |
| 28.10.2025 | 1,59 | 1,59 | 1,44 | 1,49 | -6,29% | 59.111,00 |
| 27.10.2025 | 1,60 | 1,65 | 1,53 | 1,59 | -1,85% | 25.356,00 |
| 24.10.2025 | 1,52 | 1,67 | 1,52 | 1,62 | 5,19% | 47.717,00 |
| 23.10.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 1,99% | 17.093,00 |
| 22.10.2025 | 1,48 | 1,54 | 1,48 | 1,51 | -3,21% | 48.346,00 |
| 21.10.2025 | 1,52 | 1,62 | 1,49 | 1,56 | -0,64% | 189.618,00 |
| 20.10.2025 | 1,77 | 1,80 | 1,56 | 1,57 | -13,74% | 136.230,00 |
| 17.10.2025 | 1,95 | 1,96 | 1,76 | 1,82 | -12,92% | 204.317,00 |
| 16.10.2025 | 1,97 | 2,29 | 1,97 | 2,09 | 10,00% | 417.445,00 |
| 15.10.2025 | 2,03 | 2,08 | 1,89 | 1,90 | -3,55% | 158.301,00 |
| 14.10.2025 | 1,87 | 2,13 | 1,84 | 1,97 | 3,14% | 129.079,00 |
| 13.10.2025 | 1,86 | 1,99 | 1,86 | 1,91 | 3,80% | 60.004,00 |
| 10.10.2025 | 2,00 | 2,06 | 1,84 | 1,84 | -10,24% | 188.833,00 |
| 09.10.2025 | 2,11 | 2,15 | 2,02 | 2,05 | -4,21% | 75.813,00 |
| 08.10.2025 | 2,11 | 2,21 | 2,11 | 2,14 | 0,47% | 127.853,00 |
| 07.10.2025 | 2,12 | 2,23 | 2,11 | 2,13 | 0,95% | 128.004,00 |
| 06.10.2025 | 2,29 | 2,32 | 2,10 | 2,11 | -8,26% | 275.828,00 |
| 03.10.2025 | 2,33 | 2,33 | 2,29 | 2,30 | -3,77% | 7.146,00 |
| 02.10.2025 | 2,24 | 2,40 | 2,18 | 2,39 | 6,22% | 225.332,00 |
| 01.10.2025 | 2,17 | 2,38 | 2,13 | 2,25 | 6,13% | 483.720,00 |
| 30.09.2025 | 2,36 | 2,44 | 2,12 | 2,12 | -9,40% | 302.847,00 |
| 29.09.2025 | 2,24 | 2,36 | 2,18 | 2,34 | 5,88% | 165.729,00 |
| 26.09.2025 | 2,19 | 2,29 | 2,11 | 2,21 | -2,21% | 317.634,00 |
| 25.09.2025 | 2,20 | 2,32 | 2,10 | 2,26 | 5,12% | 303.927,00 |
| 24.09.2025 | 2,22 | 2,25 | 2,10 | 2,15 | -4,23% | 307.411,00 |
| 23.09.2025 | 2,52 | 2,54 | 2,24 | 2,25 | -8,37% | 298.511,00 |
| 22.09.2025 | 2,23 | 2,64 | 2,23 | 2,45 | 7,46% | 941.955,00 |
| 19.09.2025 | 2,36 | 2,48 | 2,22 | 2,28 | -10,24% | 587.339,00 |
| 18.09.2025 | 2,06 | 2,63 | 2,04 | 2,54 | 5,83% | 1.739.560,00 |
| 17.09.2025 | 2,62 | 2,68 | 2,16 | 2,40 | -4,76% | 2.494.390,00 |
| 16.09.2025 | 2,60 | 2,88 | 2,22 | 2,52 | 18,87% | 17.299.041,00 |
| 15.09.2025 | 3,05 | 3,13 | 2,12 | 2,12 | 184,22% | 129.608.368,00 |
| 12.09.2025 | 0,69 | 0,77 | 0,69 | 0,75 | 8,73% | 20.443.257,00 |
| 11.09.2025 | 0,67 | 0,70 | 0,67 | 0,69 | -4,72% | 68.846,00 |
| 10.09.2025 | 0,65 | 0,80 | 0,65 | 0,72 | 10,18% | 191.991,00 |
| 09.09.2025 | 0,66 | 0,68 | 0,65 | 0,65 | -3,88% | 45.338,00 |
| 08.09.2025 | 0,66 | 0,71 | 0,66 | 0,68 | 1,48% | 75.406,00 |
| 05.09.2025 | 0,63 | 0,67 | 0,63 | 0,67 | 3,32% | 58.388,00 |
| 04.09.2025 | 0,65 | 0,66 | 0,64 | 0,65 | -3,93% | 29.060,00 |
| 03.09.2025 | 0,70 | 0,72 | 0,65 | 0,68 | -3,61% | 192.286,00 |