1,595€
0,95%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,65% | - |
| 03.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,46% | - |
| 02.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,41% | - |
| 01.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 30.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,13% | - |
| 27.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,59% | - |
| 26.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 25.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,97% | - |
| 24.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,51% | - |
| 23.06.2025 | 1,66 | 1,78 | 1,66 | 1,73 | 3,84% | 65,00 |
| 20.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,64% | - |
| 18.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,23% | - |
| 17.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 8,51% | - |
| 16.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -10,08% | 461,00 |
| 13.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,82% | - |
| 12.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,66% | - |
| 11.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 10.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,05% | - |
| 09.06.2025 | 1,76 | 1,90 | 1,76 | 1,90 | 10,85% | 26,00 |
| 06.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | - |
| 05.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,38% | - |
| 04.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 8,16% | - |
| 03.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,85% | - |
| 02.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,13% | - |
| 30.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | - |
| 29.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 28.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,56% | - |
| 27.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,36% | - |
| 26.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | - |
| 23.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,12% | - |
| 22.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,56% | - |
| 21.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
| 20.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,02% | - |
| 19.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,08% | - |
| 16.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,05% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,72% | - |
| 14.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,13% | - |
| 13.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,47% | - |
| 12.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 09.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 08.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,03% | - |
| 07.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,69% | - |
| 06.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,16% | - |
| 05.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 7,29% | - |
| 02.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,80% | - |
| 30.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,31% | - |
| 29.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,25% | - |
| 28.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,92% | - |
| 25.04.2025 | 2,02 | 2,09 | 2,02 | 2,09 | 15,70% | 460,00 |
| 24.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,75% | - |
| 23.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,47% | - |
| 22.04.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 11,73% | 1,00 |
| 17.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | - |
| 16.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,29% | - |
| 15.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,34% | - |
| 14.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | - |
| 11.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,93% | - |
| 10.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,69% | - |
| 09.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,15% | - |
| 08.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,38% | - |
| 07.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,97% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 03.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 02.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 31.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 28.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 26.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 25.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 24.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 21.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 6,29% | - |
| 20.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 19.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 18.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 17.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 14.03.2025 | 1,67 | 1,75 | 1,67 | 1,75 | -1,13% | 58,00 |
| 13.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | - |
| 12.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 16,35% | - |
| 11.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -7,56% | - |
| 10.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 07.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 06.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 04.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 03.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 28.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 400,00 |
| 27.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 26.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 25.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 24.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |
| 21.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 20.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 19.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 18.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 17.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 14.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 13.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 12.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |