1,982€
-8,87%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,20 | 2,21 | 1,96 | 2,02 | -8,97% | - |
| 14.10.2025 | 2,33 | 2,41 | 2,17 | 2,22 | -0,76% | - |
| 13.10.2025 | 2,30 | 2,53 | 2,20 | 2,24 | 1,82% | - |
| 10.10.2025 | 2,17 | 2,24 | 2,07 | 2,20 | 3,54% | - |
| 09.10.2025 | 1,85 | 2,19 | 1,80 | 2,12 | 32,17% | - |
| 07.10.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,12% | - |
| 06.10.2025 | 1,63 | 1,67 | 1,61 | 1,61 | 0,75% | - |
| 03.10.2025 | 1,61 | 1,65 | 1,59 | 1,59 | 0,82% | - |
| 02.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,74% | - |
| 01.10.2025 | 1,62 | 1,65 | 1,55 | 1,55 | -5,99% | - |
| 30.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,04% | - |
| 29.09.2025 | 1,55 | 1,63 | 1,55 | 1,62 | 6,86% | - |
| 26.09.2025 | 1,54 | 1,64 | 1,52 | 1,52 | -3,56% | - |
| 24.09.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 1,22% | - |
| 23.09.2025 | 1,54 | 1,67 | 1,54 | 1,55 | 0,52% | - |
| 22.09.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 0,52% | - |
| 19.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -1,03% | - |
| 18.09.2025 | 1,52 | 1,58 | 1,50 | 1,55 | 0,52% | - |
| 17.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | -1,15% | - |
| 16.09.2025 | 1,56 | 1,62 | 1,54 | 1,56 | -0,64% | - |
| 15.09.2025 | 1,55 | 1,73 | 1,54 | 1,57 | 1,68% | - |
| 12.09.2025 | 1,58 | 1,64 | 1,55 | 1,55 | -0,45% | - |
| 11.09.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,06% | - |
| 10.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,84% | - |
| 09.09.2025 | 1,70 | 1,72 | 1,56 | 1,57 | -6,09% | - |
| 08.09.2025 | 1,76 | 1,91 | 1,67 | 1,68 | -4,93% | - |
| 05.09.2025 | 1,84 | 1,89 | 1,72 | 1,76 | -4,03% | - |
| 04.09.2025 | 1,74 | 1,89 | 1,73 | 1,84 | 5,94% | - |
| 03.09.2025 | 1,71 | 1,79 | 1,71 | 1,73 | 1,70% | - |
| 02.09.2025 | 1,66 | 1,72 | 1,66 | 1,71 | 2,65% | - |
| 01.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,12% | - |
| 29.08.2025 | 1,66 | 1,70 | 1,64 | 1,66 | -1,36% | - |
| 28.08.2025 | 1,69 | 1,72 | 1,68 | 1,69 | 0,06% | - |
| 27.08.2025 | 1,71 | 1,73 | 1,69 | 1,69 | -1,17% | - |
| 26.08.2025 | 1,68 | 1,71 | 1,66 | 1,71 | 1,25% | - |
| 25.08.2025 | 1,67 | 1,70 | 1,60 | 1,68 | 1,20% | - |
| 22.08.2025 | 1,67 | 1,72 | 1,64 | 1,66 | 0,30% | - |
| 21.08.2025 | 1,62 | 1,69 | 1,62 | 1,66 | 2,28% | - |
| 20.08.2025 | 1,64 | 1,67 | 1,57 | 1,62 | -0,86% | - |
| 19.08.2025 | 1,71 | 1,73 | 1,62 | 1,64 | -4,27% | - |
| 18.08.2025 | 1,70 | 1,81 | 1,70 | 1,71 | 0,47% | - |
| 15.08.2025 | 1,69 | 1,73 | 1,67 | 1,70 | 0,59% | - |
| 14.08.2025 | 1,65 | 1,73 | 1,60 | 1,69 | 2,73% | - |
| 13.08.2025 | 1,63 | 1,65 | 1,59 | 1,65 | 0,61% | - |
| 12.08.2025 | 1,62 | 1,64 | 1,58 | 1,64 | 1,49% | - |
| 11.08.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 1,70% | - |
| 08.08.2025 | 1,56 | 1,63 | 1,51 | 1,59 | 0,63% | - |
| 07.08.2025 | 1,71 | 1,75 | 1,54 | 1,58 | -7,73% | - |
| 06.08.2025 | 1,75 | 1,84 | 1,70 | 1,71 | -2,68% | - |
| 05.08.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -2,23% | - |
| 04.08.2025 | 1,70 | 1,83 | 1,68 | 1,79 | 5,59% | - |
| 01.08.2025 | 1,70 | 1,72 | 1,64 | 1,70 | -0,06% | - |
| 31.07.2025 | 1,76 | 1,79 | 1,69 | 1,70 | -3,63% | - |
| 30.07.2025 | 1,75 | 1,81 | 1,70 | 1,76 | 0,63% | - |
| 29.07.2025 | 1,76 | 1,96 | 1,71 | 1,75 | -2,77% | - |
| 28.07.2025 | 1,59 | 2,02 | 1,59 | 1,80 | 13,25% | - |
| 25.07.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -3,28% | - |
| 24.07.2025 | 1,65 | 1,71 | 1,65 | 1,65 | -0,60% | - |
| 23.07.2025 | 1,65 | 1,72 | 1,64 | 1,66 | 0,55% | - |
| 22.07.2025 | 1,70 | 1,73 | 1,64 | 1,65 | -2,72% | - |
| 21.07.2025 | 1,77 | 1,78 | 1,69 | 1,69 | -4,73% | - |
| 18.07.2025 | 1,75 | 1,79 | 1,73 | 1,78 | 1,54% | - |
| 17.07.2025 | 1,74 | 1,80 | 1,72 | 1,75 | 0,57% | - |
| 16.07.2025 | 1,62 | 1,76 | 1,62 | 1,74 | 7,08% | - |
| 15.07.2025 | 1,53 | 1,67 | 1,51 | 1,63 | 5,93% | - |
| 14.07.2025 | 1,49 | 1,59 | 1,48 | 1,53 | 1,25% | - |
| 11.07.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -4,24% | - |
| 10.07.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 0,76% | - |
| 09.07.2025 | 1,52 | 1,61 | 1,52 | 1,57 | 3,09% | - |
| 08.07.2025 | 1,56 | 1,67 | 1,50 | 1,52 | -2,50% | - |
| 07.07.2025 | 1,62 | 1,66 | 1,53 | 1,56 | -3,28% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,43% | - |
| 03.07.2025 | 1,61 | 1,70 | 1,61 | 1,62 | 1,25% | - |
| 02.07.2025 | 1,59 | 1,67 | 1,59 | 1,60 | 0,44% | - |
| 01.07.2025 | 1,63 | 1,69 | 1,59 | 1,60 | -1,91% | - |
| 30.06.2025 | 1,65 | 1,69 | 1,61 | 1,63 | 1,43% | - |
| 27.06.2025 | 1,70 | 1,71 | 1,60 | 1,60 | -5,71% | - |
| 26.06.2025 | 1,70 | 1,77 | 1,67 | 1,70 | -0,70% | - |
| 25.06.2025 | 1,64 | 1,74 | 1,64 | 1,71 | 0,94% | - |
| 24.06.2025 | 1,69 | 1,72 | 1,67 | 1,70 | -0,06% | - |
| 23.06.2025 | 1,72 | 1,79 | 1,67 | 1,70 | -2,08% | - |
| 20.06.2025 | 1,73 | 1,78 | 1,70 | 1,73 | 0,52% | - |
| 19.06.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,63% | - |
| 18.06.2025 | 1,80 | 1,83 | 1,73 | 1,74 | -3,07% | - |
| 17.06.2025 | 1,74 | 1,86 | 1,64 | 1,79 | 3,41% | - |
| 16.06.2025 | 1,61 | 1,78 | 1,60 | 1,73 | 7,52% | - |
| 13.06.2025 | 1,79 | 1,81 | 1,61 | 1,61 | -9,35% | - |
| 12.06.2025 | 1,81 | 1,87 | 1,75 | 1,78 | -1,06% | - |
| 11.06.2025 | 1,83 | 1,96 | 1,80 | 1,80 | -4,77% | - |
| 10.06.2025 | 1,84 | 1,97 | 1,75 | 1,89 | 3,97% | - |
| 09.06.2025 | 1,82 | 1,87 | 1,72 | 1,81 | -0,44% | - |
| 06.06.2025 | 1,70 | 1,89 | 1,69 | 1,82 | 5,20% | - |
| 05.06.2025 | 1,80 | 1,81 | 1,73 | 1,73 | -3,19% | - |
| 04.06.2025 | 1,82 | 1,86 | 1,73 | 1,79 | -1,27% | - |
| 03.06.2025 | 1,68 | 1,83 | 1,66 | 1,81 | 7,93% | - |
| 02.06.2025 | 1,62 | 1,71 | 1,59 | 1,68 | 3,26% | - |
| 30.05.2025 | 1,62 | 1,64 | 1,51 | 1,63 | 0,06% | - |
| 29.05.2025 | 1,64 | 1,67 | 1,51 | 1,62 | -0,12% | - |
| 28.05.2025 | 1,66 | 1,69 | 1,60 | 1,63 | -1,75% | - |
| 27.05.2025 | 1,71 | 1,74 | 1,61 | 1,66 | -3,10% | - |