2,370€
2,16%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 28.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 25.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 24.09.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -7,09% | 1.184,00 |
| 23.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 22.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 21.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 18.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 17.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 16.09.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 15.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 14.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 11.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 10.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 09.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 08.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 04.09.2026 | 2,48 | 2,64 | 2,48 | 2,64 | 8,20% | 800,00 |
| 03.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 02.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 01.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 31.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 28.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 27.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -8,33% | - |
| 26.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 25.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
| 24.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 21.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 20.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 7,44% | - |
| 19.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 18.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 14.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 13.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -5,65% | - |
| 12.08.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -3,13% | 400,00 |
| 11.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 10.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 07.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 06.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 05.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 04.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 03.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 31.07.2026 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | 400,00 |
| 30.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -9,35% | - |
| 29.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -17,75% | - |
| 28.07.2026 | 3,30 | 3,38 | 3,30 | 3,38 | -2,31% | 500,00 |
| 27.07.2026 | 1,72 | 3,46 | 1,72 | 3,46 | 92,22% | 400,00 |
| 24.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | - |
| 23.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 22.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 1.500,00 |
| 21.07.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 4,79% | 1.000,00 |
| 20.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 17.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 11,92% | - |
| 16.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 10,22% | - |
| 15.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 14.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 13.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 10.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 09.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 08.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 07.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 06.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 03.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 02.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 01.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 7,86% | - |
| 30.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 29.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 13,01% | - |
| 26.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -13,99% | - |
| 25.06.2026 | 1,32 | 1,43 | 1,32 | 1,43 | 8,33% | 1.000,00 |
| 24.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 13,79% | - |
| 23.06.2026 | 1,14 | 1,16 | 1,14 | 1,16 | -0,85% | 3.000,00 |
| 22.06.2026 | 1,05 | 1,17 | 1,05 | 1,17 | 13,59% | 1.500,00 |
| 19.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 18.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | - |
| 17.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 16.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 15.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 5,10% | - |
| 12.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,01% | - |
| 11.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -7,48% | - |
| 10.06.2026 | 1,00 | 1,07 | 1,00 | 1,07 | 8,63% | 1.450,00 |
| 09.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 08.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 1.735,00 |
| 05.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 04.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 03.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 02.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 01.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 9,90% | - |
| 29.05.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | - |
| 28.05.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,98% | - |
| 27.05.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 26.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 25.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 22.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 21.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 20.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 19.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 18.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 15.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 14.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 13.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 7,77% | - |