1,426€
8,85%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,48 | 1,54 | 1,40 | 1,41 | 7,56% | 1.604,00 |
| 08.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,92% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -11,10% | - |
| 06.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 05.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,97% | - |
| 02.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 5,78% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,33% | - |
| 29.12.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -6,37% | 300,00 |
| 23.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,05% | - |
| 22.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -9,18% | - |
| 19.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 18.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,85% | - |
| 17.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,99% | - |
| 16.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,42% | - |
| 15.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,99% | - |
| 12.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,87% | - |
| 11.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 10.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,45% | - |
| 09.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 08.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 05.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
| 04.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,88% | - |
| 03.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,02% | - |
| 02.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,71% | - |
| 01.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,10% | - |
| 28.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,40% | - |
| 27.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,35% | - |
| 26.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 25.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -5,39% | - |
| 24.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,16% | - |
| 21.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,79% | - |
| 20.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,75% | - |
| 19.11.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,46% | - |
| 18.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 14.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -3,17% | - |
| 13.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -6,52% | - |
| 12.11.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,53% | - |
| 11.11.2025 | 2,55 | 2,65 | 2,55 | 2,65 | -0,38% | 1.043,00 |
| 10.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,72% | - |
| 07.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,36% | - |
| 06.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 8,63% | - |
| 05.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 04.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,64% | - |
| 03.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 4,00% | - |
| 31.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,17% | - |
| 30.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,79% | - |
| 29.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 9,60% | - |
| 28.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,62% | - |
| 27.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,56% | - |
| 24.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -21,31% | - |
| 23.10.2025 | 1,94 | 2,29 | 1,94 | 2,29 | 14,94% | 930,00 |
| 22.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,73% | - |
| 21.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -5,71% | - |
| 20.10.2025 | 1,97 | 2,19 | 1,97 | 2,19 | 10,49% | 235,00 |
| 17.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,20% | - |
| 16.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,36% | - |
| 15.10.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -9,27% | 114,00 |
| 14.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,89% | - |
| 13.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 5,65% | - |
| 10.10.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 18,58% | - |
| 09.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 12,85% | - |
| 08.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 07.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 06.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,57% | - |
| 03.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,17% | - |
| 02.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -7,78% | - |
| 01.10.2025 | 1,57 | 1,67 | 1,57 | 1,67 | 4,51% | 1.362,00 |
| 30.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,76% | - |
| 29.09.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 6,87% | 125,00 |
| 26.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 25.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | - |
| 24.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,13% | - |
| 23.09.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 7,82% | 9.641,00 |
| 22.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,27% | - |
| 19.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,95% | - |
| 18.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,81% | - |
| 17.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -7,01% | - |
| 16.09.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 6,53% | 970,00 |
| 15.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 12.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,27% | - |
| 11.09.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 2,59% | - |
| 10.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -13,44% | - |
| 05.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 5,68% | - |
| 04.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,32% | - |
| 03.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,35% | - |
| 02.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,37% | - |
| 01.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,50% | - |
| 29.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 28.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,27% | - |
| 27.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,32% | - |
| 26.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,99% | - |
| 25.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 22.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,80% | - |
| 21.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,12% | - |
| 20.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | -3,72% | 542,00 |
| 19.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 18.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | - |
| 15.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,91% | - |
| 14.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,58% | - |