2,301$
4,21%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 2,25 | 2,31 | 2,25 | 2,29 | 3,62% | - |
| 01.08.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -0,45% | 150,00 |
| 31.07.2025 | 2,36 | 2,39 | 2,18 | 2,22 | -2,38% | 3.650,00 |
| 30.07.2025 | 2,45 | 2,45 | 2,27 | 2,27 | -3,73% | 17.948,00 |
| 29.07.2025 | 2,47 | 2,66 | 2,36 | 2,36 | -6,57% | 6.133,00 |
| 28.07.2025 | 2,70 | 3,10 | 2,48 | 2,53 | 0,24% | 105.240,00 |
| 25.07.2025 | 2,38 | 2,52 | 2,36 | 2,52 | 5,44% | 6.400,00 |
| 24.07.2025 | 2,38 | 2,68 | 2,34 | 2,39 | -1,16% | 162.360,00 |
| 23.07.2025 | 2,22 | 2,42 | 2,12 | 2,42 | 12,05% | 3.499,00 |
| 22.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 30.400,00 |
| 21.07.2025 | 2,26 | 2,26 | 2,18 | 2,18 | 2,30% | 33.800,00 |
| 18.07.2025 | 2,19 | 2,19 | 2,10 | 2,13 | -1,16% | - |
| 17.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,32% | 500,00 |
| 16.07.2025 | 2,08 | 2,13 | 2,08 | 2,13 | -1,94% | 350,00 |
| 15.07.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -0,55% | 1.091,00 |
| 14.07.2025 | 2,28 | 2,28 | 2,14 | 2,18 | -2,59% | 14.655,00 |
| 11.07.2025 | 2,31 | 2,34 | 2,24 | 2,24 | -0,09% | 4.900,00 |
| 10.07.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 3,90% | 1.157,00 |
| 09.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,70% | 600,00 |
| 08.07.2025 | 2,17 | 2,22 | 2,10 | 2,12 | -2,57% | - |
| 07.07.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,64% | 1.200,00 |
| 04.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -4,37% | 214,00 |
| 03.07.2025 | 2,15 | 2,29 | 2,15 | 2,29 | 7,87% | 3.450,00 |
| 02.07.2025 | 2,11 | 2,15 | 2,10 | 2,12 | 0,71% | - |
| 01.07.2025 | 2,13 | 2,17 | 2,07 | 2,11 | -2,32% | - |
| 30.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,65% | 543,00 |
| 27.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,33% | 500,00 |
| 26.06.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 0,19% | 4.606,00 |
| 25.06.2025 | 2,13 | 2,16 | 2,09 | 2,11 | -3,39% | - |
| 24.06.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 8,35% | 800,00 |
| 23.06.2025 | 2,17 | 2,17 | 2,01 | 2,01 | -2,52% | 1.087,00 |
| 20.06.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -3,64% | 2.201,00 |
| 19.06.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 0,56% | - |
| 18.06.2025 | 2,09 | 2,13 | 2,09 | 2,13 | -0,65% | 1.254,00 |
| 17.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,59% | 7,00 |
| 16.06.2025 | 2,06 | 2,08 | 2,05 | 2,05 | -1,91% | 413,00 |
| 13.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,14% | 250,00 |
| 12.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,38% | 80,00 |
| 11.06.2025 | 2,30 | 2,30 | 2,19 | 2,19 | -3,53% | 860,00 |
| 10.06.2025 | 2,24 | 2,27 | 2,20 | 2,27 | 6,48% | 2.386,00 |
| 09.06.2025 | 2,50 | 2,60 | 1,96 | 2,13 | -13,20% | 24.343,00 |
| 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% | - |