2,340$
3,77%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,22 | 2,41 | 2,15 | 2,37 | 5,10% | 26.652,00 |
| 19.10.2026 | 2,60 | 2,62 | 2,21 | 2,26 | -18,00% | 43.360,00 |
| 16.10.2026 | 3,08 | 3,08 | 2,58 | 2,75 | -11,29% | 24.560,00 |
| 15.10.2026 | 3,00 | 3,20 | 3,00 | 3,10 | 1,64% | 23.920,00 |
| 14.10.2026 | 3,01 | 3,11 | 3,00 | 3,05 | -0,65% | 13.451,00 |
| 13.10.2026 | 3,38 | 3,38 | 3,01 | 3,07 | -8,90% | 15.008,00 |
| 12.10.2026 | 3,22 | 3,42 | 3,22 | 3,37 | 3,53% | 18.720,00 |
| 09.10.2026 | 3,05 | 3,26 | 3,04 | 3,26 | 8,14% | 9.890,00 |
| 08.10.2026 | 3,15 | 3,23 | 3,00 | 3,01 | -6,23% | 17.016,00 |
| 07.10.2026 | 3,21 | 3,35 | 3,16 | 3,21 | -0,93% | 19.266,00 |
| 06.10.2026 | 3,27 | 3,27 | 3,15 | 3,24 | 3,51% | 13.741,00 |
| 05.10.2026 | 3,33 | 3,44 | 3,06 | 3,13 | -4,86% | 11.923,00 |
| 02.10.2026 | 3,12 | 3,29 | 3,03 | 3,29 | 4,11% | 12.375,00 |
| 01.10.2026 | 3,59 | 3,59 | 3,07 | 3,16 | -10,99% | 26.291,00 |
| 30.09.2026 | 3,58 | 3,65 | 3,34 | 3,55 | -5,33% | 20.160,00 |
| 29.09.2026 | 4,09 | 4,09 | 3,75 | 3,75 | -8,31% | 17.843,00 |
| 28.09.2026 | 4,52 | 4,61 | 4,00 | 4,09 | -10,89% | 16.989,00 |
| 25.09.2026 | 4,48 | 4,60 | 3,88 | 4,59 | 1,77% | 39.976,00 |
| 24.09.2026 | 5,50 | 5,50 | 4,50 | 4,51 | -17,55% | 31.889,00 |
| 23.09.2026 | 6,35 | 6,40 | 5,47 | 5,47 | -14,26% | 25.446,00 |
| 22.09.2026 | 6,23 | 6,83 | 6,23 | 6,38 | 2,74% | 30.126,00 |
| 21.09.2026 | 6,38 | 6,38 | 6,21 | 6,21 | -2,82% | 6.531,00 |
| 18.09.2026 | 6,31 | 6,39 | 6,31 | 6,39 | 0,79% | 6.264,00 |
| 17.09.2026 | 6,37 | 6,45 | 6,31 | 6,34 | -0,16% | 3.190,00 |
| 16.09.2026 | 6,56 | 6,56 | 6,33 | 6,35 | -2,16% | 33.244,00 |
| 15.09.2026 | 6,30 | 6,49 | 6,23 | 6,49 | 3,02% | 22.400,00 |
| 14.09.2026 | 6,36 | 6,39 | 6,30 | 6,30 | -1,56% | 4.317,00 |
| 11.09.2026 | 6,50 | 6,59 | 6,22 | 6,40 | -3,03% | 31.407,00 |
| 10.09.2026 | 6,37 | 6,80 | 6,12 | 6,60 | 4,02% | 63.651,00 |
| 09.09.2026 | 6,40 | 6,42 | 6,22 | 6,35 | -0,47% | 26.290,00 |
| 08.09.2026 | 6,44 | 6,70 | 6,26 | 6,38 | -1,92% | 46.989,00 |
| 04.09.2026 | 6,45 | 6,52 | 6,28 | 6,50 | 0,31% | 21.303,00 |
| 03.09.2026 | 6,58 | 6,58 | 6,22 | 6,48 | 0,00% | 51.645,00 |
| 02.09.2026 | 6,48 | 6,64 | 6,01 | 6,48 | -1,22% | 51.238,00 |
| 01.09.2026 | 6,57 | 6,75 | 6,22 | 6,56 | -1,35% | 34.791,00 |
| 31.08.2026 | 6,50 | 6,66 | 6,10 | 6,65 | 1,06% | 54.345,00 |
| 28.08.2026 | 6,65 | 6,65 | 6,42 | 6,58 | -0,60% | 35.020,00 |
| 27.08.2026 | 6,71 | 6,75 | 6,55 | 6,62 | -0,45% | 14.128,00 |
| 26.08.2026 | 7,26 | 7,39 | 6,55 | 6,65 | -17,80% | 45.283,00 |
| 25.08.2026 | 8,08 | 8,10 | 7,91 | 8,09 | 0,43% | 17.493,00 |
| 24.08.2026 | 7,96 | 8,07 | 7,90 | 8,06 | 0,19% | 14.693,00 |
| 21.08.2026 | 8,21 | 8,21 | 8,03 | 8,04 | -0,12% | 4.420,00 |
| 20.08.2026 | 8,19 | 8,22 | 8,00 | 8,05 | -3,01% | 11.595,00 |
| 19.08.2026 | 8,18 | 8,50 | 8,18 | 8,30 | -0,72% | 14.360,00 |
| 18.08.2026 | 8,30 | 8,40 | 7,92 | 8,36 | 4,24% | 13.845,00 |
| 17.08.2026 | 8,90 | 8,90 | 7,70 | 8,02 | -8,03% | 17.496,00 |
| 14.08.2026 | 8,82 | 9,24 | 8,55 | 8,72 | 1,40% | 28.320,00 |
| 13.08.2026 | 9,40 | 10,21 | 8,33 | 8,60 | 582,54% | 57.258,00 |
| 12.08.2026 | 1,25 | 1,33 | 1,20 | 1,26 | 5,44% | 121.804,00 |
| 11.08.2026 | 1,31 | 1,45 | 1,19 | 1,20 | -9,47% | 687.340,00 |
| 10.08.2026 | 1,37 | 1,40 | 1,25 | 1,32 | -8,97% | 89.661,00 |
| 07.08.2026 | 1,42 | 1,45 | 1,36 | 1,45 | 9,02% | 9.174,00 |
| 06.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,94% | 9.200,00 |
| 05.08.2026 | 1,14 | 1,35 | 1,14 | 1,29 | 14,34% | 35.553,00 |
| 04.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 3.100,00 |
| 03.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 8,74% | 3.800,00 |
| 28.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | 10,00 |
| 24.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | 276,00 |
| 23.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 15,27% | 2.215,00 |
| 21.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,11% | 2.400,00 |
| 17.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -6,23% | 3.212,00 |
| 16.07.2026 | 1,11 | 1,11 | 0,97 | 1,06 | 1,92% | 6.528,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,02 | 1,04 | -6,31% | 22.527,00 |
| 14.07.2026 | 1,26 | 1,26 | 1,10 | 1,11 | 0,00% | 29.202,00 |
| 13.07.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -9,02% | 16.124,00 |
| 10.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 160,00 |
| 09.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 7,89% | 44,00 |
| 08.07.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | 348,00 |
| 07.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | 1.200,00 |
| 06.07.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -6,72% | 2.300,00 |
| 02.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,86% | 7.480,00 |
| 01.07.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -1,21% | 15.268,00 |
| 30.06.2026 | 1,24 | 1,24 | 1,21 | 1,24 | 0,81% | 2.880,00 |
| 29.06.2026 | 1,11 | 1,23 | 1,11 | 1,23 | 6,49% | 11.553,00 |
| 25.06.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -10,47% | 12.874,00 |
| 24.06.2026 | 1,37 | 1,37 | 1,29 | 1,29 | -5,15% | 9.721,00 |
| 23.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | 120,00 |
| 22.06.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 1,44% | 148,00 |
| 18.06.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -2,11% | 5.725,00 |
| 17.06.2026 | 1,39 | 1,45 | 1,39 | 1,42 | 4,41% | 17.385,00 |
| 16.06.2026 | 1,45 | 1,45 | 1,36 | 1,36 | -6,01% | 17.924,00 |
| 15.06.2026 | 1,37 | 1,45 | 1,37 | 1,45 | 4,10% | 6.693,00 |
| 12.06.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 5,30% | 789,00 |
| 11.06.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -0,75% | 4.526,00 |
| 10.06.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -5,00% | 6.800,00 |
| 09.06.2026 | 1,48 | 1,48 | 1,37 | 1,40 | -2,78% | 11.095,00 |
| 08.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | 1.400,00 |
| 05.06.2026 | 1,50 | 1,50 | 1,38 | 1,38 | -8,00% | 6.938,00 |
| 04.06.2026 | 1,55 | 1,58 | 1,50 | 1,50 | -2,60% | 12.476,00 |
| 03.06.2026 | 1,54 | 1,57 | 1,53 | 1,54 | -9,94% | 187.710,00 |
| 02.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 6.060,00 |
| 01.06.2026 | 1,65 | 1,74 | 1,65 | 1,74 | 5,45% | 7.919,00 |
| 29.05.2026 | 1,65 | 1,65 | 1,60 | 1,65 | -2,94% | 6.473,00 |
| 28.05.2026 | 1,77 | 1,80 | 1,69 | 1,70 | 0,00% | 12.108,00 |
| 27.05.2026 | 1,72 | 1,72 | 1,69 | 1,70 | 0,00% | 5.610,00 |
| 26.05.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -3,41% | 7.662,00 |
| 22.05.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -2,76% | 8.299,00 |
| 21.05.2026 | 1,78 | 1,82 | 1,78 | 1,81 | -0,55% | 6.874,00 |
| 20.05.2026 | 1,80 | 1,95 | 1,78 | 1,82 | 2,82% | 20.628,00 |
| 19.05.2026 | 1,79 | 1,83 | 1,77 | 1,77 | -5,09% | 10.692,00 |