0,983€
11,39%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -6,96% | - |
| 26.03.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 12,86% | - |
| 25.03.2026 | 0,84 | 0,84 | 0,84 | 0,84 | -4,76% | - |
| 24.03.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -5,77% | - |
| 23.03.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -10,34% | - |
| 20.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -6,62% | - |
| 19.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,12% | - |
| 18.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 3,74% | - |
| 17.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 5,44% | - |
| 16.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,79% | - |
| 13.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -4,32% | - |
| 12.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,36% | - |
| 11.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 13,64% | - |
| 10.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,56% | - |
| 09.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,14% | - |
| 06.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -6,59% | - |
| 05.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 04.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,11% | - |
| 03.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,18% | - |
| 02.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -6,41% | - |
| 27.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -4,25% | - |
| 26.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 25.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 24.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 7,97% | - |
| 23.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,91% | - |
| 20.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | - |
| 19.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 18.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,40% | - |
| 17.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | - |
| 16.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -5,27% | - |
| 13.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,87% | - |
| 12.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 11,83% | - |
| 11.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 13,64% | - |
| 10.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 19,46% | - |
| 09.02.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -8,77% | - |
| 06.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,10% | - |
| 05.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -3,39% | - |
| 04.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -7,38% | - |
| 03.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,52% | - |
| 02.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -6,55% | - |
| 30.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 29.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -5,72% | - |
| 28.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 27.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,73% | - |
| 26.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 23.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,24% | - |
| 22.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 21.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,85% | - |
| 20.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 19.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,13% | - |
| 16.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,09% | - |
| 15.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 9,84% | - |
| 14.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -12,86% | - |
| 13.01.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 5,74% | 550,00 |
| 12.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -14,03% | - |
| 09.01.2026 | 1,42 | 1,54 | 1,42 | 1,54 | 17,56% | 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% | - |