1,930€
-36,09%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,48 | 2,55 | 2,42 | 2,55 | -15,56% | - |
| 26.01.2026 | 1,26 | 3,09 | 1,25 | 3,02 | 138,74% | - |
| 23.01.2026 | 1,31 | 1,35 | 1,27 | 1,27 | -9,96% | - |
| 22.01.2026 | 1,43 | 1,45 | 1,37 | 1,41 | -0,71% | - |
| 21.01.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 0,35% | - |
| 20.01.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -3,09% | - |
| 19.01.2026 | 1,46 | 1,48 | 1,46 | 1,46 | -3,32% | - |
| 16.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 15.01.2026 | 1,50 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 14.01.2026 | 1,48 | 1,50 | 1,47 | 1,47 | 1,38% | - |
| 13.01.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -1,69% | - |
| 12.01.2026 | 1,50 | 1,51 | 1,43 | 1,48 | -0,67% | - |
| 09.01.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 2,06% | - |
| 08.01.2026 | 1,47 | 1,50 | 1,44 | 1,46 | 1,39% | - |
| 07.01.2026 | 1,44 | 1,49 | 1,43 | 1,44 | 2,87% | - |
| 06.01.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,41 | 1,42 | 2,17% | - |
| 02.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -5,78% | - |
| 30.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,89% | - |
| 29.12.2025 | 1,44 | 1,45 | 1,36 | 1,42 | -3,08% | - |
| 23.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | - |
| 22.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 19.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 18.12.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -1,94% | - |
| 17.12.2025 | 1,55 | 1,56 | 1,50 | 1,55 | 5,08% | - |
| 16.12.2025 | 1,45 | 1,48 | 1,39 | 1,48 | 3,15% | - |
| 15.12.2025 | 1,45 | 1,48 | 1,37 | 1,43 | -7,44% | - |
| 12.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,04% | - |
| 11.12.2025 | 1,44 | 1,50 | 1,40 | 1,49 | -1,98% | - |
| 10.12.2025 | 1,52 | 1,53 | 1,44 | 1,52 | -0,66% | - |
| 09.12.2025 | 1,46 | 1,53 | 1,42 | 1,53 | 7,77% | - |
| 08.12.2025 | 1,36 | 1,44 | 1,36 | 1,42 | -4,39% | - |
| 04.12.2025 | 1,38 | 1,49 | 1,35 | 1,48 | 2,42% | - |
| 03.12.2025 | 1,43 | 1,51 | 1,40 | 1,45 | -0,34% | - |
| 02.12.2025 | 1,42 | 1,48 | 1,36 | 1,45 | -4,92% | - |
| 01.12.2025 | 1,41 | 1,60 | 1,37 | 1,53 | 2,69% | - |
| 28.11.2025 | 1,41 | 2,14 | 1,39 | 1,49 | 7,22% | - |
| 27.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 26.11.2025 | 1,39 | 1,43 | 1,32 | 1,39 | 1,09% | - |
| 25.11.2025 | 1,26 | 1,41 | 1,23 | 1,38 | 15,55% | - |
| 24.11.2025 | 1,13 | 1,22 | 1,13 | 1,19 | 0,85% | - |
| 21.11.2025 | 1,17 | 1,20 | 1,17 | 1,18 | -8,88% | - |
| 20.11.2025 | 1,27 | 1,36 | 1,27 | 1,30 | -3,72% | - |
| 19.11.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -5,94% | - |
| 18.11.2025 | 1,58 | 1,64 | 1,40 | 1,43 | -17,34% | - |
| 17.11.2025 | 1,66 | 1,80 | 1,44 | 1,73 | 12,34% | - |
| 14.11.2025 | 1,46 | 1,56 | 1,36 | 1,54 | 5,48% | - |
| 13.11.2025 | 1,51 | 1,58 | 1,41 | 1,46 | -7,59% | - |
| 12.11.2025 | 1,34 | 1,64 | 1,34 | 1,58 | 14,91% | - |
| 11.11.2025 | 1,46 | 1,51 | 1,35 | 1,38 | -3,51% | - |
| 10.11.2025 | 1,32 | 1,55 | 1,32 | 1,43 | 37,02% | - |
| 07.11.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -5,45% | - |
| 06.11.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -4,35% | - |
| 05.11.2025 | 1,13 | 1,20 | 1,12 | 1,15 | -0,43% | - |
| 04.11.2025 | 1,16 | 1,17 | 1,08 | 1,16 | -5,33% | - |
| 03.11.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 0,00% | - |
| 31.10.2025 | 1,20 | 1,23 | 1,11 | 1,22 | -1,61% | - |
| 30.10.2025 | 1,20 | 1,26 | 1,19 | 1,24 | -1,59% | - |
| 29.10.2025 | 1,26 | 1,28 | 1,22 | 1,26 | -4,55% | - |
| 28.10.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -2,94% | - |
| 27.10.2025 | 1,40 | 1,42 | 1,30 | 1,36 | 0,37% | - |
| 24.10.2025 | 1,34 | 1,38 | 1,31 | 1,36 | 2,26% | - |
| 23.10.2025 | 1,30 | 1,33 | 1,28 | 1,33 | -0,75% | - |
| 22.10.2025 | 1,33 | 1,34 | 1,29 | 1,34 | -0,37% | - |
| 21.10.2025 | 1,38 | 1,64 | 1,22 | 1,34 | -17,28% | - |
| 17.10.2025 | 1,78 | 1,86 | 1,57 | 1,62 | -13,60% | - |
| 16.10.2025 | 1,64 | 1,88 | 1,63 | 1,88 | 8,38% | - |
| 15.10.2025 | 1,79 | 1,79 | 1,69 | 1,73 | 3,90% | - |
| 14.10.2025 | 1,64 | 1,67 | 1,58 | 1,67 | -1,19% | - |
| 13.10.2025 | 1,60 | 1,72 | 1,58 | 1,69 | -5,07% | - |
| 10.10.2025 | 1,77 | 1,83 | 1,75 | 1,78 | -3,79% | - |
| 09.10.2025 | 1,84 | 1,85 | 1,83 | 1,85 | -1,86% | - |
| 08.10.2025 | 1,83 | 1,91 | 1,83 | 1,88 | 1,35% | - |
| 07.10.2025 | 1,81 | 1,90 | 1,80 | 1,86 | -1,85% | - |
| 06.10.2025 | 1,95 | 1,99 | 1,87 | 1,89 | -4,06% | - |
| 03.10.2025 | 2,02 | 2,02 | 1,94 | 1,97 | -0,25% | - |
| 02.10.2025 | 1,91 | 1,98 | 1,88 | 1,98 | -1,50% | - |
| 01.10.2025 | 1,79 | 2,03 | 1,79 | 2,01 | 3,89% | - |
| 30.09.2025 | 1,98 | 2,18 | 1,90 | 1,93 | -0,52% | - |
| 29.09.2025 | 1,90 | 1,98 | 1,86 | 1,94 | 0,52% | - |
| 26.09.2025 | 1,94 | 1,98 | 1,90 | 1,93 | 0,78% | - |
| 25.09.2025 | 1,83 | 1,96 | 1,81 | 1,92 | 2,96% | - |
| 24.09.2025 | 1,87 | 1,96 | 1,83 | 1,86 | -7,69% | - |
| 23.09.2025 | 2,08 | 2,16 | 2,01 | 2,02 | -6,71% | - |
| 22.09.2025 | 1,98 | 2,22 | 1,90 | 2,16 | 6,40% | - |
| 19.09.2025 | 2,07 | 2,16 | 1,97 | 2,03 | 1,75% | - |
| 18.09.2025 | 1,96 | 2,03 | 1,72 | 2,00 | 2,31% | - |
| 17.09.2025 | 2,23 | 2,28 | 1,84 | 1,95 | -3,94% | - |
| 16.09.2025 | 2,07 | 2,47 | 1,83 | 2,03 | -9,38% | - |
| 15.09.2025 | 1,84 | 3,72 | 1,50 | 2,24 | 278,06% | - |
| 12.09.2025 | 0,59 | 0,59 | 0,58 | 0,59 | -2,47% | - |
| 11.09.2025 | 0,61 | 0,62 | 0,58 | 0,61 | -0,82% | - |
| 10.09.2025 | 0,56 | 0,66 | 0,53 | 0,61 | 7,46% | - |
| 09.09.2025 | 0,58 | 0,59 | 0,55 | 0,57 | -2,15% | - |
| 08.09.2025 | 0,56 | 0,64 | 0,56 | 0,58 | 7,37% | - |
| 05.09.2025 | 0,56 | 0,56 | 0,54 | 0,54 | -4,41% | - |
| 04.09.2025 | 0,58 | 0,58 | 0,55 | 0,57 | -2,99% | - |
| 03.09.2025 | 0,60 | 0,63 | 0,57 | 0,59 | 2,63% | - |
| 02.09.2025 | 0,58 | 0,63 | 0,55 | 0,57 | -1,72% | - |
| 01.09.2025 | 0,58 | 0,58 | 0,58 | 0,58 | 4,98% | - |