1,872€
-4,12%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,08 | 2,08 | 1,88 | 1,95 | -9,21% | 23.414,00 |
| 12.12.2025 | 2,06 | 2,16 | 2,06 | 2,15 | 11,75% | 815,00 |
| 11.12.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -8,29% | 3.070,00 |
| 10.12.2025 | 2,14 | 2,16 | 2,08 | 2,10 | -1,78% | 30.196,00 |
| 09.12.2025 | 2,01 | 2,14 | 2,01 | 2,14 | 3,89% | 13.058,00 |
| 08.12.2025 | 2,07 | 2,10 | 1,93 | 2,06 | 0,78% | 7.337,00 |
| 05.12.2025 | 2,17 | 2,17 | 2,04 | 2,04 | -7,61% | 4.575,00 |
| 04.12.2025 | 2,21 | 2,21 | 2,11 | 2,21 | 5,14% | 4.556,00 |
| 03.12.2025 | 1,92 | 2,10 | 1,92 | 2,10 | 9,72% | 28.330,00 |
| 02.12.2025 | 2,00 | 2,03 | 1,88 | 1,91 | -4,59% | 18.898,00 |
| 01.12.2025 | 2,21 | 2,22 | 1,99 | 2,01 | -2,72% | 15.164,00 |
| 28.11.2025 | 2,30 | 2,45 | 2,06 | 2,06 | -1,72% | 24.138,00 |
| 27.11.2025 | 1,98 | 2,10 | 1,98 | 2,10 | 4,80% | 1.945,00 |
| 26.11.2025 | 1,76 | 2,02 | 1,75 | 2,00 | 20,10% | 16.846,00 |
| 25.11.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -0,36% | 1.797,00 |
| 24.11.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 10,43% | 1.610,00 |
| 21.11.2025 | 1,49 | 1,52 | 1,49 | 1,52 | -0,26% | 2.522,00 |
| 20.11.2025 | 1,70 | 1,70 | 1,52 | 1,52 | -10,91% | 4.224,00 |
| 19.11.2025 | 1,70 | 1,71 | 1,68 | 1,71 | -2,29% | 1.201,00 |
| 18.11.2025 | 1,74 | 1,76 | 1,70 | 1,75 | -2,79% | 6.069,00 |
| 17.11.2025 | 1,78 | 1,83 | 1,78 | 1,80 | -0,22% | 1.761,00 |
| 14.11.2025 | 1,71 | 1,80 | 1,71 | 1,80 | 3,99% | 4.536,00 |
| 13.11.2025 | 1,85 | 1,85 | 1,71 | 1,73 | -5,88% | 8.019,00 |
| 12.11.2025 | 1,84 | 1,85 | 1,84 | 1,84 | 0,99% | 18.219,00 |
| 11.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,57% | 9,00 |
| 10.11.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 9,30% | 1.501,00 |
| 07.11.2025 | 1,79 | 1,86 | 1,71 | 1,71 | -2,40% | 1.060,00 |
| 06.11.2025 | 1,85 | 1,90 | 1,75 | 1,75 | -4,73% | 9.357,00 |
| 05.11.2025 | 1,77 | 1,84 | 1,75 | 1,84 | 3,49% | 3.750,00 |
| 04.11.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -5,03% | 2.808,00 |
| 03.11.2025 | 1,98 | 2,10 | 1,82 | 1,87 | -4,69% | 1.762,00 |
| 31.10.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 4,03% | 10.952,00 |
| 30.10.2025 | 1,87 | 1,96 | 1,87 | 1,89 | 1,95% | 3.220,00 |
| 29.10.2025 | 1,89 | 1,97 | 1,85 | 1,85 | -4,84% | 9.692,00 |
| 28.10.2025 | 2,06 | 2,06 | 1,94 | 1,94 | -4,05% | 12.715,00 |
| 27.10.2025 | 2,13 | 2,15 | 2,01 | 2,03 | -5,94% | 5.867,00 |
| 24.10.2025 | 2,13 | 2,19 | 2,13 | 2,15 | 0,19% | 4.155,00 |
| 23.10.2025 | 2,16 | 2,21 | 2,15 | 2,15 | 1,03% | 26.979,00 |
| 22.10.2025 | 2,33 | 2,33 | 2,08 | 2,13 | -8,75% | 76.912,00 |
| 21.10.2025 | 2,40 | 2,46 | 2,30 | 2,33 | -2,83% | 7.911,00 |
| 20.10.2025 | 2,42 | 2,60 | 2,35 | 2,40 | 4,35% | 9.018,00 |
| 17.10.2025 | 2,37 | 2,38 | 2,22 | 2,30 | -5,58% | 3.621,00 |
| 16.10.2025 | 2,58 | 2,60 | 2,44 | 2,44 | -0,33% | 4.000,00 |
| 15.10.2025 | 2,56 | 2,62 | 2,41 | 2,44 | -2,78% | 4.101,00 |
| 14.10.2025 | 2,60 | 2,60 | 2,44 | 2,51 | -1,49% | 5.835,00 |
| 13.10.2025 | 2,49 | 2,67 | 2,49 | 2,55 | -0,16% | 4.246,00 |
| 10.10.2025 | 2,80 | 2,80 | 2,53 | 2,56 | -6,58% | 11.805,00 |
| 09.10.2025 | 2,85 | 2,85 | 2,69 | 2,74 | -0,51% | 6.453,00 |
| 08.10.2025 | 2,80 | 2,87 | 2,70 | 2,75 | 0,29% | 3.416,00 |
| 07.10.2025 | 2,80 | 2,87 | 2,73 | 2,74 | 0,37% | 2.204,00 |
| 06.10.2025 | 2,66 | 2,73 | 2,58 | 2,73 | 7,56% | 13.340,00 |
| 03.10.2025 | 2,66 | 2,66 | 2,54 | 2,54 | -5,01% | 129,00 |
| 02.10.2025 | 2,70 | 2,70 | 2,63 | 2,67 | -2,05% | 1.386,00 |
| 01.10.2025 | 2,63 | 2,73 | 2,56 | 2,73 | 7,99% | 5.462,00 |
| 30.09.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -7,40% | 2.957,00 |
| 29.09.2025 | 2,78 | 2,79 | 2,72 | 2,73 | 0,07% | 3.672,00 |
| 26.09.2025 | 2,76 | 2,79 | 2,73 | 2,73 | -3,60% | 1.209,00 |
| 25.09.2025 | 2,82 | 2,95 | 2,80 | 2,83 | -0,49% | 16.071,00 |
| 24.09.2025 | 2,93 | 2,93 | 2,84 | 2,84 | -4,63% | 1.001,00 |
| 23.09.2025 | 2,87 | 3,06 | 2,83 | 2,98 | 8,28% | 1.961,00 |
| 22.09.2025 | 2,81 | 2,88 | 2,63 | 2,75 | -0,51% | 6.133,00 |
| 19.09.2025 | 2,62 | 2,77 | 2,54 | 2,77 | 0,87% | 4.852,00 |
| 18.09.2025 | 2,89 | 2,89 | 2,74 | 2,74 | -2,56% | 643,00 |
| 17.09.2025 | 2,88 | 2,95 | 2,68 | 2,82 | -2,22% | 13.782,00 |
| 16.09.2025 | 2,99 | 3,04 | 2,84 | 2,88 | -2,11% | 5.213,00 |
| 15.09.2025 | 3,49 | 3,50 | 2,78 | 2,94 | -15,99% | 9.168,00 |
| 12.09.2025 | 3,27 | 3,58 | 3,27 | 3,50 | 1,68% | 7.333,00 |
| 11.09.2025 | 3,00 | 3,54 | 2,94 | 3,44 | 11,96% | 5.675,00 |
| 10.09.2025 | 3,35 | 3,35 | 3,02 | 3,08 | -6,56% | 13.478,00 |
| 09.09.2025 | 3,50 | 3,61 | 3,20 | 3,29 | -13,37% | 25.676,00 |
| 08.09.2025 | 3,36 | 4,80 | 3,18 | 3,80 | 22,34% | 88.956,00 |
| 05.09.2025 | 2,97 | 3,11 | 2,95 | 3,11 | 8,83% | 19.504,00 |
| 04.09.2025 | 2,81 | 2,85 | 2,81 | 2,85 | -5,87% | 2.989,00 |
| 03.09.2025 | 3,25 | 3,25 | 3,03 | 3,03 | -6,54% | 2.528,00 |
| 02.09.2025 | 3,22 | 3,24 | 3,05 | 3,24 | -1,93% | 8.176,00 |
| 01.09.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 4,82% | 78,00 |
| 29.08.2025 | 3,34 | 3,44 | 3,16 | 3,16 | -9,15% | 12.985,00 |
| 28.08.2025 | 3,41 | 3,61 | 3,41 | 3,47 | 2,30% | 5.049,00 |
| 27.08.2025 | 3,49 | 3,50 | 3,36 | 3,40 | 1,98% | 4.909,00 |
| 26.08.2025 | 3,51 | 3,70 | 3,27 | 3,33 | -7,76% | 6.957,00 |
| 25.08.2025 | 3,38 | 3,85 | 3,28 | 3,61 | 8,73% | 10.883,00 |
| 22.08.2025 | 3,14 | 3,34 | 3,03 | 3,32 | 7,51% | 8.911,00 |
| 21.08.2025 | 2,90 | 3,23 | 2,82 | 3,09 | 13,11% | 13.925,00 |
| 20.08.2025 | 2,73 | 2,73 | 2,69 | 2,73 | 3,25% | 2.758,00 |
| 19.08.2025 | 2,69 | 2,75 | 2,60 | 2,64 | 2,16% | 1.645,00 |
| 18.08.2025 | 2,67 | 2,70 | 2,59 | 2,59 | -2,85% | 497,00 |
| 15.08.2025 | 2,63 | 2,70 | 2,61 | 2,66 | 3,34% | 769,00 |
| 14.08.2025 | 2,61 | 2,70 | 2,55 | 2,58 | -5,15% | 4.055,00 |
| 13.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 6,01% | 735,00 |
| 12.08.2025 | 2,56 | 2,62 | 2,56 | 2,56 | -0,23% | 21.249,00 |
| 11.08.2025 | 2,63 | 2,63 | 2,53 | 2,57 | -0,54% | 1.838,00 |
| 08.08.2025 | 2,47 | 2,58 | 2,47 | 2,58 | 4,03% | 2.561,00 |
| 07.08.2025 | 2,43 | 2,48 | 2,43 | 2,48 | -0,64% | 743,00 |
| 06.08.2025 | 2,50 | 2,56 | 2,43 | 2,50 | -0,48% | 4.169,00 |
| 05.08.2025 | 2,31 | 2,51 | 2,31 | 2,51 | 13,15% | 643,00 |
| 04.08.2025 | 2,34 | 2,34 | 2,22 | 2,22 | 0,54% | 819,00 |
| 01.08.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -0,45% | 150,00 |
| 31.07.2025 | 2,36 | 2,39 | 2,18 | 2,22 | -2,38% | 3.650,00 |
| 30.07.2025 | 2,45 | 2,45 | 2,27 | 2,27 | -3,73% | 17.948,00 |
| 29.07.2025 | 2,47 | 2,66 | 2,36 | 2,36 | -6,57% | 6.133,00 |