2,461$
4,10%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,43 | 2,45 | 2,32 | 2,45 | 3,81% | 10.310,00 |
| 05.06.2025 | 2,39 | 2,43 | 2,34 | 2,36 | -4,06% | 2.509,00 |
| 04.06.2025 | 2,41 | 2,46 | 2,41 | 2,46 | 4,50% | 540,00 |
| 03.06.2025 | 2,35 | 2,44 | 2,35 | 2,36 | 3,60% | 2.241,00 |
| 02.06.2025 | 2,20 | 2,28 | 2,20 | 2,28 | -0,78% | 1.115,00 |
| 30.05.2025 | 2,36 | 2,38 | 2,20 | 2,29 | -4,42% | 2.461,00 |
| 29.05.2025 | 2,63 | 2,70 | 2,40 | 2,40 | -4,76% | 6.584,00 |
| 28.05.2025 | 2,43 | 2,63 | 2,43 | 2,52 | 5,09% | 2.495,00 |
| 27.05.2025 | 2,39 | 2,40 | 2,34 | 2,40 | 3,18% | 11.009,00 |
| 26.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,74% | 101,00 |
| 23.05.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,53% | 622,00 |
| 22.05.2025 | 2,27 | 2,35 | 2,19 | 2,27 | -0,26% | - |
| 21.05.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -5,08% | 500,00 |
| 20.05.2025 | 2,45 | 2,45 | 2,40 | 2,40 | 4,07% | 600,00 |
| 19.05.2025 | 2,39 | 2,39 | 2,31 | 2,31 | -6,03% | 101,00 |
| 16.05.2025 | 2,37 | 2,47 | 2,35 | 2,46 | 3,72% | 5.321,00 |
| 15.05.2025 | 2,21 | 2,37 | 2,14 | 2,37 | 8,62% | 1.946,00 |
| 14.05.2025 | 2,14 | 2,20 | 2,14 | 2,18 | 1,30% | 2.670,00 |
| 13.05.2025 | 2,29 | 2,34 | 2,15 | 2,15 | -8,50% | 2.665,00 |
| 12.05.2025 | 2,38 | 2,38 | 2,26 | 2,35 | 1,38% | 1.598,00 |
| 09.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,20% | 1.000,00 |
| 08.05.2025 | 2,25 | 2,39 | 2,24 | 2,27 | 6,97% | 2.335,00 |
| 07.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,39% | 377,00 |
| 06.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,25% | 41,00 |
| 05.05.2025 | 2,14 | 2,22 | 2,06 | 2,22 | 3,63% | 1.640,00 |
| 02.05.2025 | 2,22 | 2,22 | 2,15 | 2,15 | -1,78% | 1.850,00 |
| 30.04.2025 | 2,28 | 2,33 | 2,11 | 2,19 | -4,92% | - |
| 29.04.2025 | 2,36 | 2,46 | 2,29 | 2,30 | -0,09% | - |
| 28.04.2025 | 2,24 | 2,30 | 2,24 | 2,30 | -1,12% | 120,00 |
| 25.04.2025 | 2,29 | 2,33 | 2,19 | 2,33 | 23,59% | 2.377,00 |
| 24.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,58% | 650,00 |
| 23.04.2025 | 1,83 | 1,89 | 1,83 | 1,89 | -0,37% | 308,00 |
| 22.04.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -11,71% | 5.111,00 |
| 17.04.2025 | 2,20 | 2,23 | 2,15 | 2,15 | 0,09% | 3.437,00 |
| 16.04.2025 | 2,28 | 2,29 | 2,15 | 2,15 | -3,15% | 1.970,00 |
| 15.04.2025 | 1,98 | 2,24 | 1,92 | 2,22 | 11,00% | 6.337,00 |
| 14.04.2025 | 1,95 | 2,05 | 1,80 | 2,00 | -3,38% | 6.831,00 |
| 11.04.2025 | 1,81 | 2,07 | 1,81 | 2,07 | 27,54% | 10.679,00 |
| 10.04.2025 | 1,48 | 1,67 | 1,46 | 1,62 | 9,15% | 13.470,00 |
| 09.04.2025 | 1,39 | 1,72 | 1,38 | 1,49 | 17,09% | 16.173,00 |
| 08.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,08% | 250,00 |
| 07.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,23% | 100,00 |
| 04.04.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -9,06% | 499,00 |
| 03.04.2025 | 1,51 | 1,51 | 1,40 | 1,43 | -7,95% | - |
| 02.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 11,49% | 874,00 |
| 01.04.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 0,65% | 275,00 |
| 31.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | 532,00 |
| 28.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | 3.000,00 |
| 27.03.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -4,99% | 10.000,00 |
| 26.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,81% | 10.000,00 |
| 25.03.2025 | 1,43 | 1,53 | 1,43 | 1,53 | 3,10% | 1.132,00 |
| 24.03.2025 | 1,60 | 1,65 | 1,49 | 1,49 | -3,57% | 1.700,00 |
| 21.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,81% | 600,00 |
| 20.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,06% | 470,00 |
| 19.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 975,00 |
| 18.03.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,35% | 1.000,00 |
| 17.03.2025 | 1,39 | 1,54 | 1,38 | 1,53 | 8,72% | 1.333,00 |
| 14.03.2025 | 1,33 | 1,42 | 1,32 | 1,41 | 3,83% | - |
| 13.03.2025 | 1,40 | 1,46 | 1,32 | 1,36 | 1,42% | - |
| 12.03.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 6,18% | 1.000,00 |
| 11.03.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -1,10% | 1.350,00 |
| 10.03.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -2,07% | 1.620,00 |
| 07.03.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 3,66% | 3.850,00 |
| 06.03.2025 | 1,34 | 1,35 | 1,26 | 1,26 | -3,97% | 2.560,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,69% | 1.000,00 |
| 04.03.2025 | 1,29 | 1,30 | 1,13 | 1,30 | -0,84% | 2.680,00 |
| 03.03.2025 | 1,39 | 1,39 | 1,28 | 1,31 | -4,24% | 2.610,00 |
| 28.02.2025 | 1,42 | 1,42 | 1,25 | 1,37 | -9,99% | 58.276,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,60% | 1.261,00 |
| 26.02.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 6,86% | 17.911,00 |
| 25.02.2025 | 1,49 | 1,56 | 1,42 | 1,42 | -8,18% | 6.400,00 |
| 24.02.2025 | 1,54 | 1,54 | 1,50 | 1,54 | -1,41% | 2.568,00 |
| 21.02.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -2,68% | 11.900,00 |
| 20.02.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -2,84% | 4.357,00 |
| 19.02.2025 | 1,77 | 1,78 | 1,65 | 1,65 | -8,72% | 15.024,00 |
| 18.02.2025 | 1,92 | 1,93 | 1,81 | 1,81 | -7,55% | 8.420,00 |
| 17.02.2025 | 1,96 | 1,96 | 1,90 | 1,96 | 2,57% | 221,00 |
| 14.02.2025 | 2,12 | 2,12 | 1,88 | 1,91 | -5,45% | 93.332,00 |
| 13.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,17% | 5.000,00 |
| 12.02.2025 | 2,02 | 2,07 | 2,02 | 2,04 | -0,29% | 1.665,00 |
| 11.02.2025 | 2,15 | 2,20 | 2,05 | 2,05 | -6,14% | 12.450,00 |
| 10.02.2025 | 2,43 | 3,12 | 1,99 | 2,18 | -13,74% | 50.926,00 |
| 07.02.2025 | 2,12 | 2,53 | 2,12 | 2,53 | 21,26% | 8.095,00 |
| 06.02.2025 | 1,97 | 2,24 | 1,97 | 2,09 | 7,52% | 9.162,00 |
| 05.02.2025 | 1,96 | 1,98 | 1,85 | 1,94 | -3,48% | 37.897,00 |
| 04.02.2025 | 1,75 | 2,01 | 1,75 | 2,01 | 16,77% | 5.623,00 |
| 03.02.2025 | 1,73 | 1,80 | 1,67 | 1,72 | -11,64% | 2.349,00 |
| 31.01.2025 | 1,84 | 1,95 | 1,84 | 1,95 | 8,94% | 300,00 |
| 30.01.2025 | 1,76 | 1,79 | 1,64 | 1,79 | 4,74% | 5.087,00 |
| 29.01.2025 | 1,88 | 1,93 | 1,71 | 1,71 | -10,76% | 9.343,00 |
| 28.01.2025 | 1,98 | 2,08 | 1,89 | 1,92 | 1,97% | 7.477,00 |
| 27.01.2025 | 1,92 | 1,94 | 1,75 | 1,88 | -12,00% | 5.134,00 |
| 24.01.2025 | 1,98 | 2,13 | 1,95 | 2,13 | 18,89% | 2.600,00 |
| 23.01.2025 | 1,90 | 2,15 | 1,80 | 1,80 | -15,57% | 16.140,00 |
| 22.01.2025 | 1,80 | 2,25 | 1,80 | 2,13 | 23,32% | 8.028,00 |
| 21.01.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 9,25% | 450,00 |
| 20.01.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 0,51% | - |
| 17.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -7,21% | 375,00 |
| 16.01.2025 | 1,78 | 1,87 | 1,69 | 1,69 | -5,47% | 14.370,00 |
| 15.01.2025 | 1,52 | 1,80 | 1,47 | 1,79 | 22,60% | 10.376,00 |