Rail Vision Ltd. RVSN
NASDAQ · Vereinigte Staaten · Transport
$3,35-0,23 (-6,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,35 | -6,42 % | $3,60 | $3,60 | $3,23 | 24,70K |
| 2026-09-30 | $3,58 | -1,38 % | $3,63 | $3,64 | $3,54 | 4,80K |
| 2026-09-29 | $3,63 | +2,54 % | $3,47 | $3,86 | $3,47 | 12,60K |
| 2026-09-28 | $3,54 | -1,94 % | $3,44 | $3,67 | $3,44 | 7,40K |
| 2026-09-25 | $3,61 | -0,82 % | $3,66 | $3,66 | $3,49 | 9,70K |
| 2026-09-24 | $3,64 | -2,93 % | $3,53 | $3,78 | $3,53 | 13,00K |
| 2026-09-23 | $3,75 | -0,27 % | $3,82 | $3,96 | $3,74 | 8,20K |
| 2026-09-22 | $3,76 | +0,27 % | $3,74 | $3,86 | $3,54 | 16,40K |
| 2026-09-21 | $3,75 | +9,97 % | $3,37 | $3,99 | $3,37 | 23,00K |
| 2026-09-18 | $3,41 | -3,12 % | $3,56 | $3,56 | $3,36 | 12,90K |
| 2026-09-17 | $3,52 | +0,28 % | $3,46 | $3,68 | $3,26 | 64,90K |
| 2026-09-16 | $3,51 | -6,65 % | $3,86 | $4,00 | $3,50 | 24,00K |
| 2026-09-15 | $3,76 | -2,34 % | $3,78 | $3,85 | $3,76 | 3,20K |
| 2026-09-14 | $3,85 | -1,03 % | $4,00 | $4,00 | $3,85 | 3,30K |
| 2026-09-11 | $3,89 | -0,51 % | $3,95 | $4,03 | $3,79 | 14,20K |
| 2026-09-10 | $3,91 | -1,51 % | $3,93 | $4,10 | $3,91 | 12,00K |
| 2026-09-09 | $3,97 | -7,20 % | $4,28 | $4,28 | $3,92 | 20,00K |
| 2026-09-08 | $4,28 | +5,37 % | $4,07 | $4,40 | $4,00 | 18,20K |
| 2026-09-04 | $4,06 | -4,92 % | $4,50 | $4,50 | $4,01 | 49,00K |
| 2026-09-03 | $4,27 | -12,68 % | $4,70 | $4,73 | $4,05 | 48,40K |
| 2026-09-02 | $4,89 | +4,26 % | $4,56 | $4,89 | $4,56 | 5,20K |
| 2026-09-01 | $4,69 | +2,85 % | $4,55 | $4,74 | $4,49 | 5,10K |
| 2026-08-31 | $4,56 | +3,40 % | $4,40 | $4,59 | $4,40 | 7,10K |
| 2026-08-28 | $4,41 | -5,36 % | $4,59 | $4,63 | $4,40 | 13,60K |
| 2026-08-27 | $4,66 | -3,92 % | $4,84 | $4,84 | $4,66 | 11,50K |
| 2026-08-26 | $4,85 | -7,44 % | $4,91 | $5,16 | $4,64 | 343,20K |
| 2026-08-25 | $5,24 | 0,00 % | $5,37 | $5,37 | $5,09 | 5,60K |
| 2026-08-24 | $5,24 | +0,67 % | $5,06 | $5,38 | $4,89 | 8,40K |
| 2026-08-21 | $5,20 | +1,07 % | $4,79 | $5,60 | $4,73 | 10,30K |
| 2026-08-20 | $5,15 | -8,53 % | $5,32 | $5,40 | $5,14 | 16,60K |
| 2026-08-19 | $5,63 | +9,96 % | $4,93 | $5,74 | $4,92 | 25,10K |
| 2026-08-18 | $5,12 | +2,40 % | $5,02 | $5,25 | $4,92 | 27,20K |
| 2026-08-17 | $5,00 | -3,10 % | $5,16 | $5,23 | $4,98 | 33,20K |
| 2026-08-14 | $5,16 | +10,61 % | $4,67 | $5,51 | $4,63 | 107,10K |
| 2026-08-13 | $4,66 | -0,11 % | $4,69 | $4,80 | $4,63 | 13,20K |
| 2026-08-12 | $4,67 | +0,43 % | $4,65 | $4,89 | $4,60 | 7,60K |
| 2026-08-11 | $4,65 | +0,87 % | $4,67 | $4,76 | $4,55 | 9,30K |
| 2026-08-10 | $4,61 | -3,15 % | $4,62 | $4,89 | $4,56 | 25,80K |
| 2026-08-07 | $4,76 | +8,43 % | $4,55 | $5,10 | $4,45 | 49,80K |
| 2026-08-06 | $4,39 | +0,50 % | $4,37 | $4,47 | $4,32 | 4,90K |
| 2026-08-05 | $4,37 | +2,30 % | $4,05 | $4,37 | $4,05 | 5,60K |
| 2026-08-04 | $4,27 | +2,89 % | $4,30 | $4,30 | $4,09 | 9,00K |
| 2026-08-03 | $4,15 | +3,49 % | $4,01 | $4,20 | $4,01 | 6,50K |
| 2026-07-31 | $4,01 | -0,50 % | $4,20 | $4,20 | $3,92 | 4,60K |
| 2026-07-30 | $4,03 | +4,08 % | $4,20 | $4,20 | $3,92 | 20,40K |
| 2026-07-29 | $3,87 | -5,91 % | $4,13 | $4,22 | $3,84 | 6,60K |
| 2026-07-28 | $4,11 | -2,49 % | $4,16 | $4,40 | $4,06 | 11,70K |
| 2026-07-27 | $4,22 | +2,93 % | $4,10 | $4,42 | $4,04 | 12,10K |
| 2026-07-24 | $4,10 | +0,74 % | $4,19 | $4,19 | $4,10 | 1,80K |
| 2026-07-23 | $4,07 | -4,91 % | $4,31 | $4,32 | $4,05 | 5,70K |
| 2026-07-22 | $4,28 | -1,38 % | $4,36 | $4,36 | $4,25 | 1,70K |
| 2026-07-21 | $4,34 | +4,58 % | $4,29 | $4,34 | $4,17 | 9,30K |
| 2026-07-20 | $4,15 | -1,89 % | $4,23 | $4,23 | $4,05 | 9,40K |
| 2026-07-17 | $4,23 | +4,70 % | $4,32 | $4,32 | $4,07 | 10,30K |
| 2026-07-16 | $4,04 | -12,17 % | $4,53 | $4,53 | $4,04 | 18,70K |
| 2026-07-15 | $4,60 | -8,00 % | $4,96 | $4,96 | $4,55 | 9,50K |
| 2026-07-14 | $5,00 | +1,01 % | $4,85 | $5,00 | $4,85 | 5,50K |
| 2026-07-13 | $4,95 | -0,60 % | $4,99 | $4,99 | $4,90 | 6,90K |
| 2026-07-10 | $4,98 | +2,09 % | $4,73 | $5,00 | $4,70 | 18,60K |
| 2026-07-09 | $4,88 | +1,41 % | $4,80 | $4,90 | $4,65 | 16,20K |
| 2026-07-08 | $4,81 | +2,01 % | $4,59 | $4,87 | $4,55 | 12,70K |
| 2026-07-07 | $4,72 | -2,98 % | $4,88 | $4,88 | $4,60 | 8,90K |
| 2026-07-06 | $4,86 | +1,99 % | $4,70 | $5,17 | $4,70 | 15,00K |
| 2026-07-02 | $4,76 | -1,35 % | $4,73 | $4,92 | $4,72 | 16,90K |
| 2026-07-01 | $4,83 | +4,77 % | $4,62 | $4,83 | $4,54 | 14,50K |
| 2026-06-30 | $4,61 | +2,67 % | $4,49 | $4,84 | $4,36 | 17,10K |
| 2026-06-29 | $4,49 | -1,97 % | $4,50 | $4,87 | $4,48 | 19,60K |
| 2026-06-26 | $4,58 | +7,26 % | $4,22 | $4,68 | $4,22 | 33,10K |
| 2026-06-25 | $4,27 | -4,69 % | $4,46 | $4,50 | $4,20 | 23,70K |
| 2026-06-24 | $4,48 | +3,23 % | $4,20 | $4,89 | $4,20 | 132,10K |
| 2026-06-23 | $4,34 | +2,12 % | $4,34 | $4,45 | $4,20 | 18,50K |
| 2026-06-22 | $4,25 | -3,41 % | $4,39 | $4,50 | $4,16 | 13,30K |
| 2026-06-18 | $4,40 | +0,46 % | $4,41 | $4,57 | $4,40 | 8,30K |
| 2026-06-17 | $4,38 | -0,23 % | $4,60 | $4,60 | $4,34 | 3,60K |
| 2026-06-16 | $4,39 | -4,77 % | $4,48 | $4,55 | $4,30 | 21,70K |
| 2026-06-15 | $4,61 | +5,73 % | $4,30 | $4,77 | $4,30 | 33,00K |
| 2026-06-12 | $4,36 | -2,90 % | $4,34 | $4,57 | $4,34 | 18,70K |
| 2026-06-11 | $4,49 | +1,58 % | $4,28 | $4,55 | $4,28 | 20,80K |
| 2026-06-10 | $4,42 | -1,12 % | $4,48 | $4,63 | $4,24 | 7,00K |
| 2026-06-09 | $4,47 | -1,22 % | $4,48 | $4,63 | $4,20 | 17,70K |
| 2026-06-08 | $4,53 | -1,42 % | $4,55 | $4,80 | $4,46 | 9,40K |
| 2026-06-05 | $4,59 | -4,18 % | $4,66 | $4,68 | $4,23 | 23,10K |
| 2026-06-04 | $4,79 | +0,42 % | $4,75 | $4,85 | $4,59 | 28,10K |
| 2026-06-03 | $4,77 | -3,44 % | $5,10 | $5,21 | $4,75 | 23,80K |
| 2026-06-02 | $4,94 | +0,82 % | $4,94 | $5,12 | $4,90 | 26,10K |
| 2026-06-01 | $4,90 | +0,10 % | $4,88 | $4,99 | $4,71 | 31,40K |
| 2026-05-29 | $4,89 | -1,90 % | $4,91 | $5,05 | $4,71 | 59,20K |
| 2026-05-28 | $4,99 | +5,05 % | $4,70 | $5,09 | $4,65 | 17,70K |
| 2026-05-27 | $4,75 | -4,62 % | $4,82 | $4,94 | $4,60 | 34,60K |
| 2026-05-26 | $4,98 | -0,40 % | $5,10 | $5,11 | $4,79 | 33,30K |