2,506$
-0,32%
Echtzeit-Aktienkurs Microbot Medical Inc.
Bid:
Ask:
Aktienkurse zur Microbot Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,53 | 2,62 | 2,52 | 2,59 | 2,82% | 2.239,00 |
| 14.10.2025 | 2,60 | 2,60 | 2,44 | 2,51 | -1,49% | 5.835,00 |
| 13.10.2025 | 2,49 | 2,67 | 2,49 | 2,55 | -0,16% | 4.246,00 |
| 10.10.2025 | 2,80 | 2,80 | 2,53 | 2,56 | -6,58% | 11.805,00 |
| 09.10.2025 | 2,85 | 2,85 | 2,69 | 2,74 | -0,51% | 6.453,00 |
| 08.10.2025 | 2,80 | 2,87 | 2,70 | 2,75 | 0,29% | 3.416,00 |
| 07.10.2025 | 2,80 | 2,87 | 2,73 | 2,74 | 0,37% | 2.204,00 |
| 06.10.2025 | 2,66 | 2,73 | 2,58 | 2,73 | 7,56% | 13.340,00 |
| 03.10.2025 | 2,66 | 2,66 | 2,54 | 2,54 | -5,01% | 129,00 |
| 02.10.2025 | 2,70 | 2,70 | 2,63 | 2,67 | -2,05% | 1.386,00 |
| 01.10.2025 | 2,63 | 2,73 | 2,56 | 2,73 | 7,99% | 5.462,00 |
| 30.09.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -7,40% | 2.957,00 |
| 29.09.2025 | 2,78 | 2,79 | 2,72 | 2,73 | 0,07% | 3.672,00 |
| 26.09.2025 | 2,76 | 2,79 | 2,73 | 2,73 | -3,60% | 1.209,00 |
| 25.09.2025 | 2,82 | 2,95 | 2,80 | 2,83 | -0,49% | 16.071,00 |
| 24.09.2025 | 2,93 | 2,93 | 2,84 | 2,84 | -4,63% | 1.001,00 |
| 23.09.2025 | 2,87 | 3,06 | 2,83 | 2,98 | 8,28% | 1.961,00 |
| 22.09.2025 | 2,81 | 2,88 | 2,63 | 2,75 | -0,51% | 6.133,00 |
| 19.09.2025 | 2,62 | 2,77 | 2,54 | 2,77 | 0,87% | 4.852,00 |
| 18.09.2025 | 2,89 | 2,89 | 2,74 | 2,74 | -2,56% | 643,00 |
| 17.09.2025 | 2,88 | 2,95 | 2,68 | 2,82 | -2,22% | 13.782,00 |
| 16.09.2025 | 2,99 | 3,04 | 2,84 | 2,88 | -2,11% | 5.213,00 |
| 15.09.2025 | 3,49 | 3,50 | 2,78 | 2,94 | -15,99% | 9.168,00 |
| 12.09.2025 | 3,27 | 3,58 | 3,27 | 3,50 | -1,30% | 7.333,00 |
| 11.09.2025 | 3,04 | 3,62 | 2,88 | 3,55 | 16,52% | 4.400,00 |
| 10.09.2025 | 3,29 | 3,31 | 3,02 | 3,05 | -7,98% | 12.248,00 |
| 09.09.2025 | 3,50 | 3,75 | 3,20 | 3,31 | -13,22% | 9.937,00 |
| 08.09.2025 | 3,65 | 4,37 | 3,00 | 3,81 | 22,76% | 88.956,00 |
| 05.09.2025 | 2,97 | 3,11 | 2,95 | 3,11 | 8,83% | 19.504,00 |
| 04.09.2025 | 2,81 | 2,85 | 2,81 | 2,85 | -5,87% | 2.989,00 |
| 03.09.2025 | 3,25 | 3,25 | 3,03 | 3,03 | -6,54% | 2.528,00 |
| 02.09.2025 | 3,22 | 3,24 | 3,05 | 3,24 | -1,93% | 8.176,00 |
| 01.09.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 4,82% | 78,00 |
| 29.08.2025 | 3,34 | 3,44 | 3,16 | 3,16 | -9,15% | 12.985,00 |
| 28.08.2025 | 3,41 | 3,61 | 3,41 | 3,47 | 2,30% | 5.049,00 |
| 27.08.2025 | 3,49 | 3,50 | 3,36 | 3,40 | 1,98% | 4.909,00 |
| 26.08.2025 | 3,51 | 3,70 | 3,27 | 3,33 | -7,76% | 6.957,00 |
| 25.08.2025 | 3,38 | 3,85 | 3,28 | 3,61 | 8,73% | 10.883,00 |
| 22.08.2025 | 3,14 | 3,34 | 3,03 | 3,32 | 7,51% | 8.911,00 |
| 21.08.2025 | 2,90 | 3,23 | 2,82 | 3,09 | 13,11% | 13.925,00 |
| 20.08.2025 | 2,73 | 2,73 | 2,69 | 2,73 | 3,25% | 2.758,00 |
| 19.08.2025 | 2,69 | 2,75 | 2,60 | 2,64 | 2,16% | 1.645,00 |
| 18.08.2025 | 2,67 | 2,70 | 2,59 | 2,59 | -2,85% | 497,00 |
| 15.08.2025 | 2,63 | 2,70 | 2,61 | 2,66 | 3,34% | 769,00 |
| 14.08.2025 | 2,61 | 2,70 | 2,55 | 2,58 | -5,15% | 4.055,00 |
| 13.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 6,01% | 735,00 |
| 12.08.2025 | 2,56 | 2,62 | 2,56 | 2,56 | -0,23% | 21.249,00 |
| 11.08.2025 | 2,63 | 2,63 | 2,53 | 2,57 | -0,54% | 1.838,00 |
| 08.08.2025 | 2,47 | 2,58 | 2,47 | 2,58 | 4,03% | 2.561,00 |
| 07.08.2025 | 2,43 | 2,48 | 2,43 | 2,48 | -0,64% | 743,00 |
| 06.08.2025 | 2,50 | 2,56 | 2,43 | 2,50 | -0,48% | 4.169,00 |
| 05.08.2025 | 2,31 | 2,51 | 2,31 | 2,51 | 13,15% | 643,00 |
| 04.08.2025 | 2,34 | 2,34 | 2,22 | 2,22 | 0,54% | 819,00 |
| 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 |