Microbot Medical Inc MBOT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,16-0,04 (-3,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,16 | -3,33 % | $1,23 | $1,23 | $1,14 | 846,40K |
| 2026-10-01 | $1,20 | 0,00 % | $1,21 | $1,23 | $1,18 | 683,00K |
| 2026-09-30 | $1,20 | -4,00 % | $1,25 | $1,26 | $1,20 | 518,80K |
| 2026-09-29 | $1,25 | 0,00 % | $1,27 | $1,28 | $1,22 | 631,40K |
| 2026-09-28 | $1,25 | -2,34 % | $1,27 | $1,28 | $1,24 | 424,00K |
| 2026-09-25 | $1,28 | -2,29 % | $1,32 | $1,33 | $1,26 | 482,90K |
| 2026-09-24 | $1,31 | 0,00 % | $1,30 | $1,32 | $1,29 | 309,00K |
| 2026-09-23 | $1,31 | -5,07 % | $1,39 | $1,39 | $1,31 | 461,00K |
| 2026-09-22 | $1,38 | +2,22 % | $1,35 | $1,39 | $1,28 | 1,33M |
| 2026-09-21 | $1,35 | -0,74 % | $1,36 | $1,39 | $1,34 | 566,10K |
| 2026-09-18 | $1,36 | -4,23 % | $1,42 | $1,43 | $1,35 | 686,40K |
| 2026-09-17 | $1,42 | -1,39 % | $1,45 | $1,47 | $1,42 | 388,50K |
| 2026-09-16 | $1,44 | 0,00 % | $1,44 | $1,48 | $1,43 | 285,00K |
| 2026-09-15 | $1,44 | -0,69 % | $1,45 | $1,47 | $1,43 | 344,00K |
| 2026-09-14 | $1,45 | 0,00 % | $1,43 | $1,50 | $1,42 | 404,50K |
| 2026-09-11 | $1,45 | -0,68 % | $1,49 | $1,49 | $1,44 | 445,40K |
| 2026-09-10 | $1,46 | 0,00 % | $1,45 | $1,48 | $1,45 | 200,70K |
| 2026-09-09 | $1,46 | -2,67 % | $1,49 | $1,50 | $1,45 | 293,50K |
| 2026-09-08 | $1,50 | +4,17 % | $1,46 | $1,52 | $1,45 | 559,20K |
| 2026-09-04 | $1,44 | 0,00 % | $1,48 | $1,48 | $1,44 | 406,40K |
| 2026-09-03 | $1,44 | -1,37 % | $1,48 | $1,49 | $1,44 | 381,70K |
| 2026-09-02 | $1,46 | -0,68 % | $1,46 | $1,52 | $1,46 | 537,00K |
| 2026-09-01 | $1,47 | -1,34 % | $1,49 | $1,50 | $1,47 | 326,80K |
| 2026-08-31 | $1,49 | +0,68 % | $1,49 | $1,50 | $1,46 | 404,80K |
| 2026-08-28 | $1,48 | -1,33 % | $1,50 | $1,51 | $1,46 | 467,30K |
| 2026-08-27 | $1,50 | -1,32 % | $1,51 | $1,54 | $1,49 | 397,70K |
| 2026-08-26 | $1,52 | +1,33 % | $1,53 | $1,53 | $1,47 | 562,80K |
| 2026-08-25 | $1,50 | +1,35 % | $1,49 | $1,53 | $1,47 | 586,00K |
| 2026-08-24 | $1,48 | -1,33 % | $1,50 | $1,57 | $1,47 | 1,51M |
| 2026-08-21 | $1,50 | +0,67 % | $1,50 | $1,53 | $1,49 | 331,60K |
| 2026-08-20 | $1,49 | -3,87 % | $1,56 | $1,57 | $1,48 | 613,70K |
| 2026-08-19 | $1,55 | +5,44 % | $1,50 | $1,56 | $1,48 | 723,60K |
| 2026-08-18 | $1,47 | -2,65 % | $1,50 | $1,51 | $1,44 | 1,36M |
| 2026-08-17 | $1,51 | -2,58 % | $1,57 | $1,61 | $1,50 | 932,90K |
| 2026-08-14 | $1,55 | -7,74 % | $1,68 | $1,69 | $1,45 | 2,74M |
| 2026-08-13 | $1,68 | -3,45 % | $1,73 | $1,74 | $1,67 | 607,60K |
| 2026-08-12 | $1,74 | +3,57 % | $1,72 | $1,76 | $1,71 | 433,40K |
| 2026-08-11 | $1,68 | -13,40 % | $1,89 | $1,95 | $1,67 | 1,92M |
| 2026-08-10 | $1,94 | +2,65 % | $1,88 | $1,96 | $1,88 | 625,80K |
| 2026-08-07 | $1,89 | +5,00 % | $1,81 | $1,92 | $1,81 | 632,70K |
| 2026-08-06 | $1,80 | -2,70 % | $1,85 | $1,88 | $1,80 | 423,30K |
| 2026-08-05 | $1,85 | +1,65 % | $1,83 | $1,86 | $1,79 | 468,00K |
| 2026-08-04 | $1,82 | +2,82 % | $1,80 | $1,84 | $1,78 | 647,20K |
| 2026-08-03 | $1,77 | +2,91 % | $1,72 | $1,79 | $1,72 | 376,30K |
| 2026-07-31 | $1,72 | -1,15 % | $1,75 | $1,76 | $1,68 | 311,40K |
| 2026-07-30 | $1,74 | +4,19 % | $1,67 | $1,75 | $1,67 | 510,80K |
| 2026-07-29 | $1,67 | -0,60 % | $1,70 | $1,72 | $1,65 | 603,40K |
| 2026-07-28 | $1,68 | -3,45 % | $1,73 | $1,75 | $1,66 | 718,20K |
| 2026-07-27 | $1,74 | +1,75 % | $1,76 | $1,78 | $1,72 | 350,50K |
| 2026-07-24 | $1,71 | -2,84 % | $1,76 | $1,77 | $1,70 | 369,40K |
| 2026-07-23 | $1,76 | -0,56 % | $1,76 | $1,77 | $1,73 | 431,00K |
| 2026-07-22 | $1,77 | -1,67 % | $1,79 | $1,82 | $1,76 | 425,10K |
| 2026-07-21 | $1,80 | +0,56 % | $1,78 | $1,83 | $1,78 | 524,90K |
| 2026-07-20 | $1,79 | +2,29 % | $1,75 | $1,83 | $1,75 | 472,70K |
| 2026-07-17 | $1,75 | -2,23 % | $1,78 | $1,79 | $1,74 | 746,10K |
| 2026-07-16 | $1,79 | -3,76 % | $1,87 | $1,88 | $1,77 | 1,01M |
| 2026-07-15 | $1,86 | -0,53 % | $1,86 | $1,90 | $1,85 | 436,10K |
| 2026-07-14 | $1,87 | -0,53 % | $1,87 | $1,90 | $1,84 | 472,60K |
| 2026-07-13 | $1,88 | -0,53 % | $1,87 | $1,90 | $1,85 | 419,90K |
| 2026-07-10 | $1,89 | +1,61 % | $1,88 | $1,90 | $1,83 | 364,30K |
| 2026-07-09 | $1,86 | -0,53 % | $1,88 | $1,88 | $1,83 | 480,50K |
| 2026-07-08 | $1,87 | -1,58 % | $1,86 | $1,90 | $1,83 | 659,60K |
| 2026-07-07 | $1,90 | -1,55 % | $1,97 | $2,02 | $1,87 | 1,14M |
| 2026-07-06 | $1,93 | +1,05 % | $1,92 | $1,97 | $1,91 | 444,00K |
| 2026-07-02 | $1,91 | 0,00 % | $1,92 | $1,98 | $1,87 | 766,20K |
| 2026-07-01 | $1,91 | -2,05 % | $1,94 | $2,04 | $1,91 | 1,73M |
| 2026-06-30 | $1,95 | +4,28 % | $1,90 | $1,98 | $1,88 | 1,17M |
| 2026-06-29 | $1,87 | +5,65 % | $1,80 | $1,88 | $1,77 | 919,90K |
| 2026-06-26 | $1,77 | 0,00 % | $1,76 | $1,81 | $1,76 | 673,20K |
| 2026-06-25 | $1,77 | -1,12 % | $1,81 | $1,82 | $1,76 | 614,50K |
| 2026-06-24 | $1,79 | -1,65 % | $1,82 | $1,83 | $1,77 | 516,50K |
| 2026-06-23 | $1,82 | -1,62 % | $1,79 | $1,90 | $1,78 | 894,40K |
| 2026-06-22 | $1,85 | -0,54 % | $1,85 | $1,90 | $1,83 | 1,12M |
| 2026-06-18 | $1,86 | -1,06 % | $1,88 | $1,91 | $1,81 | 1,06M |
| 2026-06-17 | $1,88 | +3,30 % | $1,84 | $1,91 | $1,83 | 743,70K |
| 2026-06-16 | $1,82 | 0,00 % | $1,87 | $1,89 | $1,82 | 872,30K |
| 2026-06-15 | $1,82 | +2,25 % | $1,84 | $1,86 | $1,81 | 802,00K |
| 2026-06-12 | $1,78 | -2,20 % | $1,78 | $1,82 | $1,76 | 920,00K |
| 2026-06-11 | $1,82 | +2,82 % | $1,78 | $1,83 | $1,76 | 603,80K |
| 2026-06-10 | $1,77 | -2,75 % | $1,80 | $1,84 | $1,77 | 581,70K |
| 2026-06-09 | $1,82 | 0,00 % | $1,86 | $1,88 | $1,75 | 1,26M |
| 2026-06-08 | $1,82 | -1,09 % | $1,88 | $1,88 | $1,80 | 826,80K |
| 2026-06-05 | $1,84 | -6,12 % | $1,93 | $1,93 | $1,82 | 877,40K |
| 2026-06-04 | $1,96 | -0,51 % | $1,95 | $2,01 | $1,90 | 973,80K |
| 2026-06-03 | $1,97 | -1,99 % | $2,01 | $2,01 | $1,92 | 1,20M |
| 2026-06-02 | $2,01 | +1,52 % | $1,99 | $2,03 | $1,95 | 1,26M |
| 2026-06-01 | $1,98 | -2,46 % | $2,05 | $2,05 | $1,96 | 1,52M |
| 2026-05-29 | $2,03 | +5,18 % | $1,94 | $2,18 | $1,91 | 3,63M |
| 2026-05-28 | $1,93 | +12,87 % | $1,73 | $1,98 | $1,71 | 3,85M |
| 2026-05-27 | $1,71 | -5,52 % | $1,79 | $1,81 | $1,71 | 1,28M |