1,590€
11,97%
Echtzeit-Aktienkurs Check-Cap Ltd.
Bid:
Ask:
Aktienkurse zur Check-Cap Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 8,45% | - |
| 16.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 15.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -7,05% | - |
| 14.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 13.04.2026 | 1,40 | 1,49 | 1,40 | 1,49 | 8,76% | 230,00 |
| 10.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 09.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 08.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 07.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 02.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 11,11% | - |
| 01.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 31.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 30.03.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -1,10% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,34 | 1,37 | -5,54% | - |
| 26.03.2026 | 1,42 | 1,48 | 1,41 | 1,45 | -1,37% | - |
| 25.03.2026 | 1,46 | 1,48 | 1,38 | 1,47 | 1,74% | - |
| 24.03.2026 | 1,44 | 1,48 | 1,40 | 1,44 | 2,13% | - |
| 23.03.2026 | 1,44 | 1,50 | 1,39 | 1,41 | -2,42% | - |
| 20.03.2026 | 1,45 | 1,48 | 1,39 | 1,45 | 1,76% | - |
| 19.03.2026 | 1,45 | 1,49 | 1,39 | 1,42 | -3,40% | - |
| 18.03.2026 | 1,54 | 1,58 | 1,47 | 1,47 | -1,67% | - |
| 17.03.2026 | 1,54 | 1,54 | 1,49 | 1,50 | -4,47% | - |
| 16.03.2026 | 1,57 | 1,57 | 1,49 | 1,57 | 9,82% | - |
| 13.03.2026 | 1,47 | 1,49 | 1,41 | 1,43 | -3,39% | - |
| 12.03.2026 | 1,53 | 1,53 | 1,44 | 1,48 | -1,01% | - |
| 11.03.2026 | 1,52 | 1,55 | 1,45 | 1,49 | -5,40% | - |
| 10.03.2026 | 1,64 | 1,64 | 1,52 | 1,58 | -3,08% | - |
| 09.03.2026 | 1,51 | 1,72 | 1,51 | 1,63 | 8,33% | - |
| 06.03.2026 | 1,48 | 1,51 | 1,46 | 1,50 | 1,69% | - |
| 05.03.2026 | 1,61 | 1,62 | 1,43 | 1,48 | 2,43% | - |
| 04.03.2026 | 1,46 | 1,47 | 1,43 | 1,44 | 0,70% | - |
| 03.03.2026 | 1,50 | 1,50 | 1,39 | 1,43 | 0,70% | - |
| 02.03.2026 | 1,38 | 1,48 | 1,33 | 1,42 | 1,43% | - |
| 27.02.2026 | 1,38 | 1,40 | 1,36 | 1,40 | 8,53% | - |
| 26.02.2026 | 1,24 | 1,31 | 1,22 | 1,29 | 0,39% | - |
| 25.02.2026 | 1,33 | 1,35 | 1,28 | 1,29 | 0,39% | - |
| 24.02.2026 | 1,33 | 1,38 | 1,28 | 1,28 | -7,25% | - |
| 23.02.2026 | 1,36 | 1,41 | 1,35 | 1,38 | -7,38% | - |
| 20.02.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 19.02.2026 | 1,55 | 1,56 | 1,48 | 1,48 | -5,43% | - |
| 18.02.2026 | 1,52 | 1,59 | 1,51 | 1,57 | 2,62% | - |
| 17.02.2026 | 1,55 | 1,58 | 1,52 | 1,53 | -1,93% | - |
| 16.02.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 1,97% | - |
| 13.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 3,04% | - |
| 12.02.2026 | 1,55 | 1,59 | 1,47 | 1,48 | 0,34% | - |
| 11.02.2026 | 1,44 | 1,49 | 1,44 | 1,48 | -1,34% | - |
| 10.02.2026 | 1,42 | 1,53 | 1,42 | 1,50 | 8,33% | - |
| 09.02.2026 | 1,35 | 1,39 | 1,33 | 1,38 | 6,56% | - |
| 06.02.2026 | 1,29 | 1,30 | 1,22 | 1,30 | 2,37% | - |
| 05.02.2026 | 1,31 | 1,31 | 1,21 | 1,27 | 3,69% | - |
| 04.02.2026 | 1,25 | 1,28 | 1,19 | 1,22 | 2,52% | - |
| 03.02.2026 | 1,23 | 1,24 | 1,16 | 1,19 | -13,14% | - |
| 02.02.2026 | 1,36 | 1,43 | 1,31 | 1,37 | -13,84% | - |
| 30.01.2026 | 1,58 | 1,64 | 1,49 | 1,59 | 13,17% | - |
| 29.01.2026 | 1,71 | 2,09 | 1,36 | 1,41 | -19,94% | - |
| 28.01.2026 | 1,91 | 2,20 | 1,70 | 1,76 | -12,69% | - |
| 27.01.2026 | 2,48 | 2,55 | 1,83 | 2,01 | -33,44% | - |
| 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% | - |