2,023€
-1,58%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 6,82% | 3.944,00 |
| 12.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 11.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 08.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -8,22% | - |
| 07.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,27% | - |
| 06.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,95% | - |
| 05.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 7,31% | - |
| 04.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | - |
| 01.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -10,77% | - |
| 31.07.2025 | 1,74 | 1,84 | 1,74 | 1,84 | 8,76% | 3.572,00 |
| 30.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,54% | - |
| 29.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 10,45% | - |
| 28.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 25.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,13% | - |
| 24.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,38% | - |
| 23.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,74% | - |
| 22.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -8,61% | - |
| 21.07.2025 | 1,71 | 1,81 | 1,71 | 1,81 | 6,09% | 1.455,00 |
| 18.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,83% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 7,62% | - |
| 16.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,79% | - |
| 15.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 14.07.2025 | 1,42 | 1,51 | 1,42 | 1,51 | -1,05% | 274,00 |
| 11.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 10.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,90% | - |
| 09.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -8,45% | - |
| 08.07.2025 | 1,51 | 1,61 | 1,51 | 1,61 | 3,60% | 264,00 |
| 07.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 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% | - |