2,199$
-0,51%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,42 | 2,45 | 2,21 | 2,21 | -8,30% | 2.266.033,00 |
| 12.12.2025 | 2,37 | 2,55 | 2,37 | 2,41 | 1,26% | 2.786.831,00 |
| 11.12.2025 | 2,34 | 2,39 | 2,31 | 2,38 | -0,63% | 1.068.265,00 |
| 10.12.2025 | 2,43 | 2,48 | 2,36 | 2,40 | -2,64% | 1.998.665,00 |
| 09.12.2025 | 2,38 | 2,48 | 2,33 | 2,46 | 4,24% | 1.788.295,00 |
| 08.12.2025 | 2,40 | 2,41 | 2,27 | 2,36 | -0,42% | 1.303.502,00 |
| 05.12.2025 | 2,49 | 2,53 | 2,33 | 2,37 | -3,66% | 3.028.270,00 |
| 04.12.2025 | 2,46 | 2,56 | 2,43 | 2,46 | -1,20% | 5.034.534,00 |
| 03.12.2025 | 2,30 | 2,50 | 2,25 | 2,49 | 12,67% | 5.112.064,00 |
| 02.12.2025 | 2,27 | 2,27 | 2,19 | 2,21 | -2,21% | 1.898.510,00 |
| 01.12.2025 | 2,35 | 2,42 | 2,24 | 2,26 | -6,61% | 3.470.912,00 |
| 28.11.2025 | 2,46 | 2,55 | 2,35 | 2,42 | 5,68% | 6.049.923,00 |
| 26.11.2025 | 2,05 | 2,35 | 1,98 | 2,29 | 21,81% | 14.023.558,00 |
| 25.11.2025 | 1,93 | 1,93 | 1,85 | 1,88 | -2,08% | 995.205,00 |
| 24.11.2025 | 1,85 | 1,93 | 1,84 | 1,92 | 4,92% | 1.393.164,00 |
| 21.11.2025 | 1,75 | 1,83 | 1,70 | 1,83 | 5,48% | 1.838.332,00 |
| 20.11.2025 | 1,91 | 1,98 | 1,71 | 1,74 | -9,16% | 2.978.784,00 |
| 19.11.2025 | 1,99 | 2,02 | 1,91 | 1,91 | -4,50% | 1.477.072,00 |
| 18.11.2025 | 1,97 | 2,04 | 1,95 | 2,00 | -0,99% | 1.282.887,00 |
| 17.11.2025 | 2,05 | 2,07 | 1,97 | 2,02 | -2,42% | 1.859.080,00 |
| 14.11.2025 | 1,95 | 2,11 | 1,94 | 2,07 | 3,50% | 1.975.219,00 |
| 13.11.2025 | 2,08 | 2,14 | 1,97 | 2,00 | -5,44% | 2.454.817,00 |
| 12.11.2025 | 2,08 | 2,20 | 2,08 | 2,12 | 1,20% | 1.406.566,00 |
| 11.11.2025 | 2,08 | 2,13 | 2,04 | 2,09 | -0,48% | 1.027.452,00 |
| 10.11.2025 | 2,12 | 2,19 | 2,04 | 2,10 | 2,44% | 1.916.599,00 |
| 07.11.2025 | 2,00 | 2,07 | 1,94 | 2,05 | 0,99% | 2.044.766,00 |
| 06.11.2025 | 2,11 | 2,15 | 2,02 | 2,03 | -4,25% | 1.439.968,00 |
| 05.11.2025 | 2,12 | 2,22 | 2,04 | 2,12 | 5,47% | 2.654.657,00 |
| 04.11.2025 | 2,03 | 2,13 | 1,98 | 2,01 | -5,19% | 2.334.307,00 |
| 03.11.2025 | 2,26 | 2,26 | 2,10 | 2,12 | -4,93% | 2.349.364,00 |
| 31.10.2025 | 2,18 | 2,31 | 2,18 | 2,23 | 3,24% | 2.021.155,00 |
| 30.10.2025 | 2,09 | 2,27 | 2,06 | 2,16 | 1,41% | 2.070.320,00 |
| 29.10.2025 | 2,23 | 2,28 | 2,11 | 2,13 | -2,74% | 2.982.743,00 |
| 28.10.2025 | 2,37 | 2,38 | 2,18 | 2,19 | -8,37% | 3.781.593,00 |
| 27.10.2025 | 2,42 | 2,45 | 2,34 | 2,39 | -1,24% | 2.468.741,00 |
| 24.10.2025 | 2,50 | 2,57 | 2,41 | 2,42 | -1,25% | 1.712.737,00 |
| 23.10.2025 | 2,52 | 2,54 | 2,41 | 2,45 | -2,37% | 3.708.890,00 |
| 22.10.2025 | 2,61 | 2,61 | 2,43 | 2,51 | -5,99% | 4.076.792,00 |
| 21.10.2025 | 2,78 | 2,78 | 2,66 | 2,67 | -4,64% | 1.513.023,00 |
| 20.10.2025 | 2,85 | 2,89 | 2,72 | 2,80 | 1,55% | 1.618.208,00 |
| 17.10.2025 | 2,79 | 2,82 | 2,69 | 2,76 | -2,92% | - |
| 16.10.2025 | 2,93 | 3,03 | 2,81 | 2,84 | -2,74% | 2.054.655,00 |
| 15.10.2025 | 2,96 | 3,04 | 2,81 | 2,92 | 1,39% | 3.188.097,00 |
| 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% | 2.435.943,00 |
| 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% | 2.016.108,00 |
| 08.10.2025 | 3,20 | 3,30 | 3,15 | 3,29 | 1,86% | 2.691.334,00 |
| 07.10.2025 | 3,23 | 3,35 | 3,15 | 3,23 | 0,31% | 3.093.832,00 |
| 06.10.2025 | 3,31 | 3,46 | 3,14 | 3,22 | 4,89% | 5.990.944,00 |
| 03.10.2025 | 3,17 | 3,21 | 3,00 | 3,07 | -3,15% | 3.509.068,00 |
| 02.10.2025 | 3,23 | 3,24 | 3,07 | 3,17 | 0,32% | 2.789.605,00 |
| 01.10.2025 | 3,07 | 3,22 | 3,04 | 3,16 | 3,61% | 2.849.718,00 |
| 30.09.2025 | 3,15 | 3,17 | 2,98 | 3,05 | -4,69% | 4.431.019,00 |
| 29.09.2025 | 3,20 | 3,24 | 3,10 | 3,20 | -0,62% | 3.164.665,00 |
| 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% | 3.771.095,00 |
| 24.09.2025 | 3,52 | 3,74 | 3,34 | 3,35 | -3,74% | 5.698.218,00 |
| 23.09.2025 | 3,38 | 3,70 | 3,33 | 3,48 | 5,14% | 6.564.127,00 |
| 22.09.2025 | 3,19 | 3,39 | 3,11 | 3,31 | 3,76% | 3.870.469,00 |
| 19.09.2025 | 3,09 | 3,35 | 2,91 | 3,19 | 3,24% | 7.409.912,00 |
| 18.09.2025 | 3,37 | 3,45 | 3,06 | 3,09 | -6,93% | 6.696.839,00 |
| 17.09.2025 | 3,38 | 3,41 | 3,16 | 3,32 | -0,60% | 6.166.592,00 |
| 16.09.2025 | 3,49 | 3,56 | 3,33 | 3,34 | -2,34% | 3.786.753,00 |
| 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 | -4,80% | 3.068.699,00 |
| 03.09.2025 | 3,71 | 3,77 | 3,50 | 3,54 | -5,60% | 1.932.586,00 |
| 02.09.2025 | 3,73 | 3,94 | 3,68 | 3,75 | -1,57% | 1.800.445,00 |
| 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% | 2.144.267,00 |
| 27.08.2025 | 3,94 | 4,19 | 3,82 | 4,07 | 4,90% | 2.721.288,00 |
| 26.08.2025 | 4,21 | 4,31 | 3,85 | 3,88 | -6,73% | 6.026.556,00 |
| 25.08.2025 | 4,00 | 4,62 | 3,90 | 4,16 | 8,05% | 11.245.060,00 |
| 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% | 5.879.561,00 |
| 20.08.2025 | 3,20 | 3,33 | 3,08 | 3,31 | 7,12% | 4.192.486,00 |
| 19.08.2025 | 3,10 | 3,27 | 3,03 | 3,09 | 0,32% | 2.379.245,00 |
| 18.08.2025 | 3,11 | 3,19 | 3,01 | 3,08 | -0,32% | 1.275.881,00 |
| 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% | 2.227.979,00 |
| 13.08.2025 | 3,12 | 3,12 | 2,95 | 3,04 | -2,56% | 1.741.719,00 |
| 12.08.2025 | 2,90 | 3,14 | 2,90 | 3,12 | 7,96% | 2.178.959,00 |
| 11.08.2025 | 3,09 | 3,10 | 2,88 | 2,89 | -6,47% | 2.017.747,00 |
| 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% | 1.242.847,00 |
| 06.08.2025 | 2,83 | 3,00 | 2,80 | 2,87 | -0,35% | 2.150.968,00 |
| 05.08.2025 | 2,67 | 2,91 | 2,64 | 2,88 | 8,68% | 1.761.983,00 |
| 04.08.2025 | 2,56 | 2,68 | 2,51 | 2,65 | 3,92% | 1.296.650,00 |
| 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% | 1.988.921,00 |
| 30.07.2025 | 2,68 | 2,73 | 2,56 | 2,59 | -3,36% | 2.123.078,00 |
| 29.07.2025 | 2,94 | 2,99 | 2,64 | 2,68 | -7,59% | 3.019.161,00 |
| 28.07.2025 | 3,16 | 3,20 | 2,87 | 2,90 | -2,36% | 6.016.238,00 |
| 25.07.2025 | 2,78 | 3,04 | 2,74 | 2,97 | 8,39% | 2.758.803,00 |