1,562€
-2,50%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 23.05.2025 | 1,74 | 1,74 | 1,66 | 1,70 | -2,80% | - |
| 22.05.2025 | 1,69 | 1,78 | 1,68 | 1,75 | 3,85% | - |
| 21.05.2025 | 1,80 | 1,82 | 1,67 | 1,69 | -6,69% | - |
| 20.05.2025 | 1,81 | 1,82 | 1,76 | 1,81 | 0,11% | - |
| 19.05.2025 | 1,80 | 1,87 | 1,77 | 1,81 | 0,11% | - |
| 16.05.2025 | 1,79 | 1,82 | 1,73 | 1,80 | 0,61% | - |
| 15.05.2025 | 1,77 | 1,80 | 1,64 | 1,79 | 1,59% | - |
| 14.05.2025 | 1,80 | 1,82 | 1,62 | 1,77 | -2,27% | - |
| 13.05.2025 | 1,92 | 1,98 | 1,77 | 1,81 | -5,74% | - |
| 12.05.2025 | 1,91 | 2,06 | 1,90 | 1,92 | 1,43% | - |
| 09.05.2025 | 1,97 | 1,98 | 1,88 | 1,89 | -4,31% | - |
| 08.05.2025 | 1,93 | 2,00 | 1,71 | 1,97 | 2,12% | - |
| 07.05.2025 | 1,90 | 2,01 | 1,87 | 1,93 | 1,58% | - |
| 06.05.2025 | 1,98 | 2,15 | 1,90 | 1,90 | -7,17% | - |
| 05.05.2025 | 2,03 | 2,11 | 2,02 | 2,05 | -2,29% | - |
| 02.05.2025 | 1,96 | 2,16 | 1,93 | 2,10 | 12,07% | - |
| 30.04.2025 | 1,95 | 2,10 | 1,86 | 1,87 | -3,60% | - |
| 29.04.2025 | 2,01 | 2,12 | 1,92 | 1,94 | -3,00% | - |
| 28.04.2025 | 2,09 | 2,10 | 1,92 | 2,00 | -4,44% | - |
| 25.04.2025 | 2,06 | 2,26 | 1,99 | 2,10 | 2,75% | - |
| 24.04.2025 | 1,84 | 2,09 | 1,77 | 2,04 | 10,51% | - |
| 23.04.2025 | 1,72 | 1,88 | 1,65 | 1,85 | 10,02% | - |
| 22.04.2025 | 1,61 | 1,72 | 1,54 | 1,68 | 5,34% | - |
| 17.04.2025 | 1,55 | 1,60 | 1,54 | 1,59 | 3,04% | - |
| 16.04.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -2,89% | - |
| 15.04.2025 | 1,52 | 1,63 | 1,52 | 1,59 | 4,74% | - |
| 14.04.2025 | 1,50 | 1,56 | 1,47 | 1,52 | 0,13% | - |
| 11.04.2025 | 1,49 | 1,53 | 1,42 | 1,52 | 1,81% | - |
| 10.04.2025 | 1,50 | 1,61 | 1,41 | 1,49 | -0,93% | - |
| 09.04.2025 | 1,45 | 1,53 | 1,08 | 1,50 | 1,69% | - |
| 08.04.2025 | 1,49 | 1,57 | 1,39 | 1,48 | 0,61% | - |
| 07.04.2025 | 1,44 | 1,49 | 1,39 | 1,47 | -2,00% | - |
| 04.04.2025 | 1,49 | 1,52 | 1,45 | 1,50 | -0,66% | - |
| 03.04.2025 | 1,52 | 1,58 | 1,48 | 1,51 | -3,51% | - |
| 02.04.2025 | 1,52 | 1,64 | 1,51 | 1,57 | 2,29% | - |
| 01.04.2025 | 1,52 | 1,70 | 1,50 | 1,53 | -2,55% | - |
| 31.03.2025 | 1,63 | 1,64 | 1,56 | 1,57 | -8,45% | - |
| 28.03.2025 | 1,66 | 1,72 | 1,59 | 1,72 | -0,87% | - |
| 27.03.2025 | 1,71 | 1,73 | 1,66 | 1,73 | -1,14% | - |
| 26.03.2025 | 1,77 | 1,79 | 1,68 | 1,75 | -1,13% | - |
| 25.03.2025 | 1,82 | 1,82 | 1,71 | 1,77 | -12,16% | - |
| 24.03.2025 | 1,81 | 2,03 | 1,75 | 2,02 | -3,36% | - |
| 21.03.2025 | 1,89 | 2,09 | 1,71 | 2,09 | 4,25% | - |
| 20.03.2025 | 1,75 | 2,00 | 1,75 | 2,00 | 8,99% | - |
| 19.03.2025 | 1,77 | 1,84 | 1,76 | 1,84 | 7,31% | - |
| 18.03.2025 | 1,77 | 1,88 | 1,71 | 1,71 | -0,29% | - |
| 17.03.2025 | 1,70 | 1,94 | 1,70 | 1,72 | -5,77% | - |
| 14.03.2025 | 1,69 | 1,85 | 1,69 | 1,82 | -0,55% | - |
| 13.03.2025 | 1,80 | 1,90 | 1,70 | 1,83 | 3,39% | - |
| 12.03.2025 | 1,81 | 1,90 | 1,77 | 1,77 | -4,84% | - |
| 11.03.2025 | 1,62 | 2,13 | 1,62 | 1,86 | 11,38% | - |
| 10.03.2025 | 1,75 | 1,82 | 1,67 | 1,67 | -4,57% | - |
| 07.03.2025 | 1,67 | 1,81 | 1,67 | 1,75 | 1,16% | - |
| 06.03.2025 | 1,80 | 1,83 | 1,70 | 1,73 | -4,42% | - |
| 05.03.2025 | 1,87 | 1,87 | 1,78 | 1,81 | -2,95% | - |
| 04.03.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 1,08% | - |
| 03.03.2025 | 1,79 | 1,91 | 1,77 | 1,85 | 2,50% | - |
| 28.02.2025 | 1,94 | 1,95 | 1,77 | 1,80 | -6,74% | - |
| 27.02.2025 | 1,98 | 2,00 | 1,85 | 1,93 | -2,53% | - |
| 26.02.2025 | 2,00 | 2,02 | 1,96 | 1,98 | 0,00% | - |
| 25.02.2025 | 1,99 | 2,03 | 1,93 | 1,98 | 0,25% | - |
| 24.02.2025 | 2,01 | 2,04 | 1,97 | 1,98 | -1,74% | - |
| 21.02.2025 | 2,10 | 2,23 | 2,00 | 2,01 | -4,74% | 500,00 |
| 20.02.2025 | 2,08 | 2,22 | 2,02 | 2,11 | -1,86% | - |
| 19.02.2025 | 2,21 | 2,36 | 2,12 | 2,15 | -3,15% | - |
| 18.02.2025 | 2,26 | 2,35 | 2,20 | 2,22 | -3,90% | - |
| 17.02.2025 | 2,24 | 2,31 | 2,24 | 2,31 | 0,87% | - |
| 14.02.2025 | 2,20 | 2,30 | 2,12 | 2,29 | 3,62% | 150,00 |
| 13.02.2025 | 2,28 | 2,30 | 2,16 | 2,21 | -2,64% | - |
| 12.02.2025 | 2,30 | 2,38 | 2,13 | 2,27 | -1,30% | - |
| 11.02.2025 | 2,41 | 2,47 | 2,29 | 2,30 | -4,56% | - |