2,950$
2,43%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,91 | 2,93 | 2,78 | 2,88 | -4,32% | 3.350.186,00 |
| 13.10.2025 | 3,01 | 3,03 | 2,93 | 3,01 | 3,08% | 2.380.662,00 |
| 10.10.2025 | 3,16 | 3,17 | 2,92 | 2,92 | -7,89% | 3.903.543,00 |
| 09.10.2025 | 3,24 | 3,28 | 3,12 | 3,17 | -3,65% | 1.982.454,00 |
| 08.10.2025 | 3,20 | 3,30 | 3,15 | 3,29 | 1,86% | 2.647.168,00 |
| 07.10.2025 | 3,23 | 3,35 | 3,15 | 3,23 | 0,31% | 3.017.807,00 |
| 06.10.2025 | 3,31 | 3,46 | 3,14 | 3,22 | 5,40% | 5.865.605,00 |
| 03.10.2025 | 3,16 | 3,21 | 3,01 | 3,06 | -3,63% | 311.586,00 |
| 02.10.2025 | 3,23 | 3,24 | 3,07 | 3,17 | 0,32% | 2.729.404,00 |
| 01.10.2025 | 3,07 | 3,22 | 3,04 | 3,16 | 3,61% | 2.819.165,00 |
| 30.09.2025 | 3,15 | 3,17 | 2,98 | 3,05 | -4,69% | 4.374.633,00 |
| 29.09.2025 | 3,20 | 3,24 | 3,10 | 3,20 | -0,62% | 3.141.388,00 |
| 26.09.2025 | 3,30 | 3,33 | 3,18 | 3,22 | -2,13% | 2.283.949,00 |
| 25.09.2025 | 3,23 | 3,47 | 3,17 | 3,29 | -1,79% | 3.740.338,00 |
| 24.09.2025 | 3,52 | 3,74 | 3,34 | 3,35 | -3,74% | 5.626.924,00 |
| 23.09.2025 | 3,38 | 3,70 | 3,33 | 3,48 | 5,14% | 6.490.180,00 |
| 22.09.2025 | 3,19 | 3,39 | 3,11 | 3,31 | 3,76% | 3.802.012,00 |
| 19.09.2025 | 3,09 | 3,35 | 2,91 | 3,19 | 3,07% | 7.409.912,00 |
| 18.09.2025 | 3,37 | 3,45 | 3,06 | 3,10 | -7,06% | 6.578.410,00 |
| 17.09.2025 | 3,38 | 3,41 | 3,16 | 3,33 | -0,30% | 6.113.118,00 |
| 16.09.2025 | 3,49 | 3,56 | 3,33 | 3,34 | -2,34% | 3.629.412,00 |
| 15.09.2025 | 3,72 | 3,75 | 3,25 | 3,42 | -15,56% | 11.598.686,00 |
| 12.09.2025 | 4,00 | 4,19 | 3,92 | 4,05 | 4,11% | 4.089.467,00 |
| 11.09.2025 | 3,64 | 4,25 | 3,64 | 3,89 | 8,96% | 8.935.272,00 |
| 10.09.2025 | 3,83 | 3,83 | 3,54 | 3,57 | -7,27% | 5.289.682,00 |
| 09.09.2025 | 4,12 | 4,41 | 3,76 | 3,85 | -14,44% | 10.034.583,00 |
| 08.09.2025 | 3,87 | 4,67 | 3,48 | 4,50 | 22,95% | 45.191.563,00 |
| 05.09.2025 | 3,45 | 3,72 | 3,42 | 3,66 | 8,61% | 2.350.625,00 |
| 04.09.2025 | 3,55 | 3,55 | 3,22 | 3,37 | -4,67% | 3.027.469,00 |
| 03.09.2025 | 3,71 | 3,77 | 3,50 | 3,54 | -5,73% | 1.890.264,00 |
| 02.09.2025 | 3,73 | 3,94 | 3,68 | 3,75 | -1,57% | 1.771.582,00 |
| 29.08.2025 | 3,94 | 4,08 | 3,68 | 3,81 | -4,75% | 2.521.215,00 |
| 28.08.2025 | 4,06 | 4,09 | 3,82 | 4,00 | -1,72% | 2.116.817,00 |
| 27.08.2025 | 3,94 | 4,19 | 3,82 | 4,07 | 4,90% | 2.673.550,00 |
| 26.08.2025 | 4,21 | 4,31 | 3,85 | 3,88 | -6,73% | 5.950.162,00 |
| 25.08.2025 | 4,00 | 4,62 | 3,90 | 4,16 | 8,05% | 11.141.250,00 |
| 22.08.2025 | 3,59 | 3,94 | 3,52 | 3,85 | 8,15% | 5.546.810,00 |
| 21.08.2025 | 3,28 | 3,74 | 3,25 | 3,56 | 7,55% | 5.796.617,00 |
| 20.08.2025 | 3,20 | 3,33 | 3,08 | 3,31 | 7,12% | 4.079.787,00 |
| 19.08.2025 | 3,10 | 3,27 | 3,03 | 3,09 | 0,32% | 2.347.680,00 |
| 18.08.2025 | 3,11 | 3,19 | 3,01 | 3,08 | -0,32% | 1.256.892,00 |
| 15.08.2025 | 3,10 | 3,20 | 3,03 | 3,09 | -1,28% | 1.726.706,00 |
| 14.08.2025 | 2,98 | 3,21 | 2,94 | 3,13 | 2,96% | 2.185.009,00 |
| 13.08.2025 | 3,12 | 3,12 | 2,95 | 3,04 | -2,56% | 1.711.292,00 |
| 12.08.2025 | 2,90 | 3,14 | 2,90 | 3,12 | 7,96% | 2.085.017,00 |
| 11.08.2025 | 3,09 | 3,10 | 2,88 | 2,89 | -6,47% | 1.919.845,00 |
| 08.08.2025 | 2,91 | 3,09 | 2,90 | 3,09 | 5,82% | 1.945.898,00 |
| 07.08.2025 | 2,88 | 2,97 | 2,86 | 2,92 | 1,74% | 1.185.907,00 |
| 06.08.2025 | 2,83 | 3,00 | 2,80 | 2,87 | -0,35% | 2.121.496,00 |
| 05.08.2025 | 2,67 | 2,91 | 2,64 | 2,88 | 8,68% | 1.658.756,00 |
| 04.08.2025 | 2,56 | 2,68 | 2,51 | 2,65 | 3,92% | 1.266.564,00 |
| 01.08.2025 | 2,57 | 2,58 | 2,42 | 2,55 | 0,79% | 1.519.891,00 |
| 31.07.2025 | 2,68 | 2,70 | 2,51 | 2,53 | -2,32% | 1.905.435,00 |
| 30.07.2025 | 2,68 | 2,73 | 2,56 | 2,59 | -2,81% | 2.041.678,00 |
| 29.07.2025 | 2,94 | 2,99 | 2,64 | 2,67 | -8,10% | 2.941.714,00 |
| 28.07.2025 | 3,16 | 3,20 | 2,87 | 2,90 | -2,36% | 5.905.276,00 |
| 25.07.2025 | 2,78 | 3,04 | 2,74 | 2,97 | 8,39% | 2.758.803,00 |
| 24.07.2025 | 2,90 | 3,15 | 2,72 | 2,74 | -3,52% | 4.708.744,00 |
| 23.07.2025 | 2,53 | 2,86 | 2,49 | 2,84 | 12,25% | 3.096.895,00 |
| 22.07.2025 | 2,48 | 2,57 | 2,45 | 2,53 | 3,27% | 1.277.778,00 |
| 21.07.2025 | 2,61 | 2,69 | 2,43 | 2,45 | -0,81% | 2.908.919,00 |
| 18.07.2025 | 2,52 | 2,55 | 2,46 | 2,47 | -1,98% | 1.266.543,00 |
| 17.07.2025 | 2,52 | 2,55 | 2,48 | 2,52 | -1,18% | 1.345.534,00 |
| 16.07.2025 | 2,50 | 2,59 | 2,39 | 2,55 | 2,62% | 1.918.061,00 |
| 15.07.2025 | 2,56 | 2,56 | 2,46 | 2,49 | -1,39% | 1.125.061,00 |
| 14.07.2025 | 2,62 | 2,72 | 2,51 | 2,52 | -3,82% | 1.326.415,00 |
| 11.07.2025 | 2,61 | 2,73 | 2,56 | 2,62 | -0,76% | 1.248.610,00 |
| 10.07.2025 | 2,48 | 2,67 | 2,45 | 2,64 | 5,60% | 1.240.419,00 |
| 09.07.2025 | 2,50 | 2,52 | 2,44 | 2,50 | 0,81% | 673.715,00 |
| 08.07.2025 | 2,51 | 2,52 | 2,45 | 2,48 | -1,20% | 862.559,00 |
| 07.07.2025 | 2,62 | 2,62 | 2,46 | 2,51 | -3,46% | 1.182.302,00 |
| 03.07.2025 | 2,52 | 2,77 | 2,49 | 2,60 | 3,17% | 2.064.346,00 |
| 02.07.2025 | 2,50 | 2,53 | 2,46 | 2,52 | 0,80% | 533.675,00 |
| 01.07.2025 | 2,51 | 2,54 | 2,43 | 2,50 | -0,60% | 897.633,00 |
| 30.06.2025 | 2,53 | 2,60 | 2,49 | 2,52 | 0,60% | 1.076.938,00 |
| 27.06.2025 | 2,54 | 2,54 | 2,42 | 2,50 | 0,40% | 899.982,00 |
| 26.06.2025 | 2,48 | 2,51 | 2,41 | 2,49 | 1,63% | 860.286,00 |
| 25.06.2025 | 2,48 | 2,51 | 2,44 | 2,45 | -0,41% | 724.145,00 |
| 24.06.2025 | 2,37 | 2,52 | 2,36 | 2,46 | 4,24% | 934.305,00 |
| 23.06.2025 | 2,41 | 2,42 | 2,30 | 2,36 | -2,07% | 963.157,00 |
| 20.06.2025 | 2,48 | 2,49 | 2,37 | 2,41 | -2,43% | 986.846,00 |
| 18.06.2025 | 2,45 | 2,53 | 2,41 | 2,47 | 2,07% | 699.941,00 |
| 17.06.2025 | 2,47 | 2,49 | 2,39 | 2,42 | -1,22% | 701.395,00 |
| 16.06.2025 | 2,36 | 2,56 | 2,35 | 2,45 | 4,70% | 1.235.406,00 |
| 13.06.2025 | 2,40 | 2,43 | 2,33 | 2,34 | -5,65% | 1.357.393,00 |
| 12.06.2025 | 2,48 | 2,51 | 2,44 | 2,48 | -0,80% | 702.395,00 |
| 11.06.2025 | 2,47 | 2,56 | 2,45 | 2,50 | -3,85% | 1.601.088,00 |
| 10.06.2025 | 2,49 | 2,66 | 2,46 | 2,60 | 4,42% | 1.825.235,00 |
| 09.06.2025 | 2,43 | 2,53 | 2,26 | 2,49 | -11,39% | 5.893.382,00 |
| 06.06.2025 | 2,68 | 2,81 | 2,63 | 2,81 | 4,85% | 1.171.400,00 |
| 05.06.2025 | 2,76 | 2,78 | 2,63 | 2,68 | -2,90% | 1.280.442,00 |
| 04.06.2025 | 2,74 | 2,85 | 2,70 | 2,76 | 1,10% | 1.620.291,00 |
| 03.06.2025 | 2,66 | 2,74 | 2,63 | 2,73 | 2,25% | 1.168.756,00 |
| 02.06.2025 | 2,52 | 2,70 | 2,52 | 2,67 | 5,12% | 935.524,00 |
| 30.05.2025 | 2,63 | 2,66 | 2,51 | 2,54 | -5,22% | 1.580.050,00 |
| 29.05.2025 | 2,86 | 2,90 | 2,63 | 2,68 | -5,30% | 2.087.093,00 |
| 28.05.2025 | 2,74 | 3,05 | 2,69 | 2,83 | 4,81% | 6.303.549,00 |
| 27.05.2025 | 2,70 | 2,78 | 2,64 | 2,70 | 1,50% | 963.769,00 |
| 23.05.2025 | 2,50 | 2,67 | 2,47 | 2,66 | 3,50% | 1.032.172,00 |
| 22.05.2025 | 2,62 | 2,65 | 2,53 | 2,57 | 1,18% | 1.025.073,00 |