2,804$
4,62%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.309.532,00 |
| 04.06.2025 | 2,74 | 2,85 | 2,70 | 2,76 | 1,10% | 1.641.857,00 |
| 03.06.2025 | 2,66 | 2,74 | 2,63 | 2,73 | 2,25% | 1.185.512,00 |
| 02.06.2025 | 2,52 | 2,70 | 2,52 | 2,67 | 5,12% | 959.737,00 |
| 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% | 2.101.095,00 |
| 28.05.2025 | 2,74 | 3,05 | 2,69 | 2,83 | 4,81% | 6.359.292,00 |
| 27.05.2025 | 2,70 | 2,78 | 2,64 | 2,70 | 1,50% | 980.027,00 |
| 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% | 1.044.887,00 |
| 21.05.2025 | 2,64 | 2,67 | 2,52 | 2,54 | -3,05% | 1.336.509,00 |
| 20.05.2025 | 2,80 | 2,81 | 2,57 | 2,62 | -4,38% | 1.749.464,00 |
| 19.05.2025 | 2,58 | 2,78 | 2,58 | 2,74 | 2,24% | 1.448.470,00 |
| 16.05.2025 | 2,72 | 2,92 | 2,57 | 2,68 | 0,00% | 3.281.645,00 |
| 15.05.2025 | 2,50 | 2,69 | 2,47 | 2,68 | 8,94% | 2.301.158,00 |
| 14.05.2025 | 2,42 | 2,49 | 2,40 | 2,46 | 3,36% | 761.341,00 |
| 13.05.2025 | 2,54 | 2,57 | 2,36 | 2,38 | -6,67% | 1.877.086,00 |
| 12.05.2025 | 2,60 | 2,65 | 2,52 | 2,55 | 1,19% | 1.694.608,00 |
| 09.05.2025 | 2,58 | 2,63 | 2,47 | 2,52 | -1,56% | 1.108.459,00 |
| 08.05.2025 | 2,55 | 2,83 | 2,46 | 2,56 | 1,99% | 3.081.238,00 |
| 07.05.2025 | 2,44 | 2,52 | 2,38 | 2,51 | 2,87% | 1.095.420,00 |
| 06.05.2025 | 2,47 | 2,50 | 2,40 | 2,44 | -2,40% | 674.594,00 |
| 05.05.2025 | 2,37 | 2,54 | 2,36 | 2,50 | 4,60% | 1.168.841,00 |
| 02.05.2025 | 2,44 | 2,52 | 2,35 | 2,39 | -1,24% | 1.147.932,00 |
| 01.05.2025 | 2,49 | 2,54 | 2,41 | 2,42 | -2,02% | 731.311,00 |
| 30.04.2025 | 2,53 | 2,57 | 2,39 | 2,47 | -5,73% | 1.527.383,00 |
| 29.04.2025 | 2,68 | 2,70 | 2,60 | 2,62 | -2,60% | 1.112.457,00 |
| 28.04.2025 | 2,61 | 2,73 | 2,51 | 2,69 | 3,07% | 2.152.906,00 |
| 25.04.2025 | 2,68 | 2,78 | 2,37 | 2,61 | 7,41% | 5.041.091,00 |
| 24.04.2025 | 2,10 | 2,49 | 2,09 | 2,43 | 16,83% | 3.493.984,00 |
| 23.04.2025 | 2,13 | 2,27 | 2,05 | 2,08 | 1,46% | 2.157.353,00 |
| 22.04.2025 | 2,27 | 2,32 | 2,04 | 2,05 | -8,07% | 2.620.106,00 |
| 21.04.2025 | 2,47 | 2,53 | 2,21 | 2,23 | -10,44% | 2.057.342,00 |
| 17.04.2025 | 2,49 | 2,64 | 2,37 | 2,49 | 1,22% | 2.892.845,00 |
| 16.04.2025 | 2,50 | 2,62 | 2,34 | 2,46 | -3,53% | 4.288.719,00 |
| 15.04.2025 | 2,17 | 2,60 | 2,13 | 2,55 | 11,84% | 8.228.063,00 |
| 14.04.2025 | 2,31 | 2,31 | 2,03 | 2,28 | 2,24% | 4.498.176,00 |
| 11.04.2025 | 1,86 | 2,38 | 1,83 | 2,23 | 24,58% | 11.904.670,00 |
| 10.04.2025 | 1,70 | 1,94 | 1,64 | 1,79 | 8,48% | 7.833.510,00 |
| 09.04.2025 | 1,79 | 2,11 | 1,48 | 1,65 | 19,13% | 33.404.503,00 |
| 08.04.2025 | 1,53 | 1,55 | 1,35 | 1,39 | -8,28% | 906.734,00 |
| 07.04.2025 | 1,40 | 1,59 | 1,37 | 1,51 | 1,34% | 960.506,00 |
| 04.04.2025 | 1,53 | 1,54 | 1,35 | 1,49 | -5,40% | 1.032.467,00 |
| 03.04.2025 | 1,59 | 1,65 | 1,56 | 1,58 | -7,35% | 698.033,00 |
| 02.04.2025 | 1,49 | 1,73 | 1,48 | 1,70 | 14,09% | 1.611.459,00 |
| 01.04.2025 | 1,52 | 1,53 | 1,47 | 1,49 | -0,67% | 391.674,00 |
| 31.03.2025 | 1,42 | 1,53 | 1,41 | 1,50 | 2,74% | 416.675,00 |
| 28.03.2025 | 1,50 | 1,50 | 1,43 | 1,46 | -4,58% | 507.407,00 |
| 27.03.2025 | 1,54 | 1,54 | 1,45 | 1,53 | 0,66% | 749.520,00 |
| 26.03.2025 | 1,60 | 1,61 | 1,48 | 1,52 | -4,40% | 1.217.119,00 |
| 25.03.2025 | 1,60 | 1,67 | 1,57 | 1,59 | -0,62% | 763.147,00 |
| 24.03.2025 | 1,73 | 1,77 | 1,58 | 1,60 | -5,88% | 1.651.028,00 |
| 21.03.2025 | 1,65 | 1,77 | 1,65 | 1,70 | 2,41% | 1.162.822,00 |
| 20.03.2025 | 1,61 | 1,81 | 1,60 | 1,66 | -0,60% | 980.459,00 |
| 19.03.2025 | 1,73 | 1,75 | 1,67 | 1,67 | -2,34% | 708.287,00 |
| 18.03.2025 | 1,69 | 1,73 | 1,58 | 1,71 | 3,01% | 1.185.486,00 |
| 17.03.2025 | 1,55 | 1,70 | 1,55 | 1,66 | 7,79% | 1.186.258,00 |
| 14.03.2025 | 1,47 | 1,55 | 1,46 | 1,54 | 6,94% | 529.826,00 |
| 13.03.2025 | 1,53 | 1,54 | 1,43 | 1,44 | -5,88% | 473.050,00 |
| 12.03.2025 | 1,47 | 1,55 | 1,43 | 1,53 | 7,75% | 978.389,00 |
| 11.03.2025 | 1,37 | 1,47 | 1,36 | 1,42 | 3,65% | 631.977,00 |
| 10.03.2025 | 1,44 | 1,44 | 1,34 | 1,37 | -5,52% | 843.009,00 |
| 07.03.2025 | 1,43 | 1,46 | 1,34 | 1,45 | 3,57% | 564.734,00 |
| 06.03.2025 | 1,38 | 1,43 | 1,35 | 1,40 | 0,00% | 708.604,00 |
| 05.03.2025 | 1,37 | 1,42 | 1,33 | 1,40 | 2,56% | 701.015,00 |
| 04.03.2025 | 1,29 | 1,41 | 1,25 | 1,37 | 0,00% | 1.261.927,00 |