1,450$
-3,97%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | 1.268,00 |
| 07.05.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 5,59% | 3.912,00 |
| 06.05.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -1,38% | 1.666,00 |
| 05.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 5,45% | 122,00 |
| 04.05.2026 | 1,39 | 1,39 | 1,31 | 1,38 | -5,50% | 3.332,00 |
| 30.04.2026 | 1,44 | 1,47 | 1,44 | 1,46 | -1,02% | 1.950,00 |
| 29.04.2026 | 1,45 | 1,47 | 1,45 | 1,47 | -0,68% | 2.043,00 |
| 28.04.2026 | 1,44 | 1,48 | 1,43 | 1,48 | -2,95% | 12.242,00 |
| 27.04.2026 | 1,56 | 1,56 | 1,52 | 1,53 | 0,33% | 4.898,00 |
| 24.04.2026 | 1,55 | 1,55 | 1,51 | 1,52 | 2,70% | 3.542,00 |
| 23.04.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -6,92% | 20.023,00 |
| 22.04.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -2,63% | 12.343,00 |
| 21.04.2026 | 1,88 | 1,88 | 1,63 | 1,63 | -14,05% | 32.080,00 |
| 20.04.2026 | 1,81 | 1,90 | 1,81 | 1,90 | 0,53% | 1.806,00 |
| 17.04.2026 | 1,90 | 1,94 | 1,87 | 1,89 | 0,00% | 16.566,00 |
| 16.04.2026 | 1,74 | 1,89 | 1,74 | 1,89 | 8,00% | 6.956,00 |
| 15.04.2026 | 1,74 | 1,78 | 1,68 | 1,75 | 0,29% | 13.996,00 |
| 14.04.2026 | 1,82 | 2,00 | 1,62 | 1,75 | -0,85% | 34.432,00 |
| 13.04.2026 | 1,90 | 1,92 | 1,73 | 1,76 | 6,02% | 62.602,00 |
| 10.04.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 0,00% | 16.754,00 |
| 09.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | 5.764,00 |
| 08.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | 13.200,00 |
| 07.04.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -6,32% | 11.940,00 |
| 06.04.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -4,40% | 7.760,00 |
| 02.04.2026 | 1,84 | 2,10 | 1,82 | 1,82 | 1,11% | 96.800,00 |
| 01.04.2026 | 1,75 | 1,83 | 1,75 | 1,80 | 16,13% | 6.731,00 |
| 30.03.2026 | 1,54 | 1,57 | 1,49 | 1,55 | -0,64% | 5.578,00 |
| 27.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | 88.779,00 |
| 26.03.2026 | 1,64 | 1,64 | 1,62 | 1,62 | 0,62% | 14.556,00 |
| 24.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | 42.968,00 |
| 23.03.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 4,88% | 3.600,00 |
| 20.03.2026 | 1,67 | 1,68 | 1,63 | 1,64 | -2,96% | 106.674,00 |
| 19.03.2026 | 1,59 | 1,69 | 1,59 | 1,69 | 0,00% | 20.249,00 |
| 18.03.2026 | 1,70 | 1,74 | 1,69 | 1,69 | -4,90% | 5.323,00 |
| 17.03.2026 | 1,72 | 1,78 | 1,72 | 1,78 | -1,82% | 8.652,00 |
| 16.03.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 3,43% | 3.641,00 |
| 13.03.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 4,79% | 1.800,00 |
| 12.03.2026 | 1,65 | 1,70 | 1,65 | 1,67 | -5,65% | 13.940,00 |
| 11.03.2026 | 1,69 | 1,78 | 1,69 | 1,77 | -0,17% | 22.586,00 |
| 10.03.2026 | 1,89 | 1,89 | 1,76 | 1,77 | -7,17% | 39.671,00 |
| 09.03.2026 | 1,85 | 1,91 | 1,85 | 1,91 | 4,95% | 36.780,00 |
| 06.03.2026 | 1,77 | 1,82 | 1,76 | 1,82 | 7,06% | 1.778,00 |
| 05.03.2026 | 1,68 | 1,71 | 1,66 | 1,70 | -10,05% | 50.735,00 |
| 04.03.2026 | 1,81 | 1,89 | 1,68 | 1,89 | 10,98% | 13.889,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,79% | 2.971,00 |
| 02.03.2026 | 1,69 | 1,77 | 1,69 | 1,77 | 9,94% | 6.156,00 |
| 27.02.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -0,80% | 7.430,00 |
| 26.02.2026 | 1,50 | 1,62 | 1,46 | 1,62 | 11,16% | 23.499,00 |
| 25.02.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -6,41% | 10.348,00 |
| 24.02.2026 | 1,48 | 1,56 | 1,48 | 1,56 | -0,19% | 7.360,00 |
| 23.02.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -5,27% | 2.994,00 |
| 20.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -6,78% | 1.250,00 |
| 19.02.2026 | 1,79 | 1,79 | 1,75 | 1,77 | -2,75% | 24.466,00 |
| 18.02.2026 | 1,80 | 1,82 | 1,75 | 1,82 | -1,09% | 4.272,00 |
| 17.02.2026 | 1,86 | 1,86 | 1,82 | 1,84 | -2,65% | 992,00 |
| 13.02.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 3,85% | 352,00 |
| 12.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | 195,00 |
| 11.02.2026 | 1,71 | 1,87 | 1,71 | 1,83 | 6,40% | 4.415,00 |
| 10.02.2026 | 1,81 | 1,81 | 1,71 | 1,72 | -2,27% | 3.880,00 |
| 09.02.2026 | 1,65 | 1,76 | 1,62 | 1,76 | 6,67% | 10.826,00 |
| 06.02.2026 | 1,52 | 1,65 | 1,52 | 1,65 | 6,45% | 4.427,00 |
| 05.02.2026 | 1,46 | 1,55 | 1,43 | 1,55 | -1,27% | 52.514,00 |
| 04.02.2026 | 1,47 | 1,57 | 1,41 | 1,57 | 3,97% | 42.569,00 |
| 03.02.2026 | 1,41 | 1,52 | 1,32 | 1,51 | 4,72% | 24.273,00 |
| 02.02.2026 | 1,65 | 1,66 | 1,40 | 1,44 | -15,67% | 41.540,00 |
| 30.01.2026 | 1,85 | 1,92 | 1,65 | 1,71 | -9,38% | 58.098,00 |
| 29.01.2026 | 2,22 | 2,46 | 1,65 | 1,89 | -9,28% | 130.559,00 |
| 28.01.2026 | 2,13 | 2,71 | 2,04 | 2,08 | -9,17% | 145.299,00 |
| 27.01.2026 | 2,74 | 3,05 | 2,00 | 2,29 | -27,76% | 241.655,00 |
| 26.01.2026 | 1,63 | 3,91 | 1,63 | 3,17 | 116,68% | 3.470.056,00 |
| 23.01.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -0,48% | 5.508,00 |
| 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 | -0,60% | 384,00 |
| 20.01.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -1,76% | 3.000,00 |
| 15.01.2026 | 1,70 | 1,74 | 1,69 | 1,70 | 0,59% | 4.089,00 |
| 14.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 7.100,00 |
| 13.01.2026 | 1,68 | 1,72 | 1,68 | 1,69 | 0,42% | 2.016,00 |
| 12.01.2026 | 1,72 | 1,73 | 1,68 | 1,68 | -2,72% | 2.016,00 |
| 09.01.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -1,14% | 845,00 |
| 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 | -1,38% | 4.530,00 |
| 05.01.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -4,43% | 2.931,00 |
| 02.01.2026 | 1,62 | 1,74 | 1,62 | 1,74 | 7,41% | 1.369,00 |
| 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% | 11.264,00 |
| 29.12.2025 | 1,66 | 1,73 | 1,64 | 1,73 | 4,85% | 4.611,00 |
| 26.12.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -6,25% | 12.942,00 |
| 24.12.2025 | 1,78 | 1,79 | 1,74 | 1,76 | -0,85% | 3.051,00 |
| 23.12.2025 | 1,77 | 1,81 | 1,76 | 1,78 | -4,05% | 7.837,00 |
| 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 | 6,82% | 16.736,00 |
| 18.12.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -1,68% | 4.532,00 |
| 17.12.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -1,65% | 6.688,00 |
| 16.12.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 6,74% | 7.918,00 |
| 15.12.2025 | 1,64 | 1,73 | 1,63 | 1,71 | -1,62% | 16.993,00 |
| 12.12.2025 | 1,79 | 1,86 | 1,73 | 1,73 | -4,78% | 22.171,00 |
| 11.12.2025 | 1,74 | 1,83 | 1,74 | 1,82 | 5,20% | 5.885,00 |
| 10.12.2025 | 1,74 | 1,78 | 1,68 | 1,73 | -3,35% | 6.558,00 |
| 09.12.2025 | 1,68 | 1,82 | 1,68 | 1,79 | 4,07% | 8.789,00 |