1,267€
1,20%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,71% | - |
| 13.02.2026 | 1,28 | 1,34 | 1,25 | 1,28 | 1,27% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,24 | 1,26 | -9,61% | - |
| 11.02.2026 | 1,22 | 1,40 | 1,22 | 1,39 | 15,59% | - |
| 10.02.2026 | 1,12 | 1,26 | 1,10 | 1,21 | 7,97% | - |
| 09.02.2026 | 0,88 | 1,16 | 0,88 | 1,12 | 21,15% | - |
| 06.02.2026 | 0,99 | 1,09 | 0,90 | 0,92 | -4,65% | - |
| 05.02.2026 | 1,02 | 1,07 | 0,91 | 0,97 | 1,90% | - |
| 04.02.2026 | 1,04 | 1,11 | 0,95 | 0,95 | -8,75% | - |
| 03.02.2026 | 1,13 | 1,22 | 1,04 | 1,04 | -9,41% | - |
| 02.02.2026 | 1,15 | 1,19 | 1,11 | 1,15 | -2,55% | - |
| 30.01.2026 | 1,22 | 1,24 | 1,17 | 1,18 | -3,99% | - |
| 29.01.2026 | 1,23 | 1,28 | 1,23 | 1,23 | 0,08% | - |
| 28.01.2026 | 1,29 | 1,36 | 1,23 | 1,23 | -4,22% | - |
| 27.01.2026 | 1,29 | 1,33 | 1,27 | 1,28 | -2,36% | - |
| 26.01.2026 | 1,35 | 1,37 | 1,29 | 1,31 | -4,52% | - |
| 23.01.2026 | 1,35 | 1,40 | 1,34 | 1,37 | 3,08% | - |
| 22.01.2026 | 1,35 | 1,49 | 1,33 | 1,33 | -0,82% | - |
| 21.01.2026 | 1,34 | 1,43 | 1,33 | 1,34 | -1,97% | - |
| 20.01.2026 | 1,37 | 1,50 | 1,35 | 1,37 | -0,94% | - |
| 19.01.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -2,40% | - |
| 16.01.2026 | 1,36 | 1,46 | 1,35 | 1,42 | 3,81% | - |
| 15.01.2026 | 1,40 | 1,45 | 1,37 | 1,37 | -4,81% | - |
| 14.01.2026 | 1,25 | 1,43 | 1,25 | 1,43 | 10,56% | - |
| 13.01.2026 | 1,37 | 1,42 | 1,28 | 1,30 | -4,56% | - |
| 12.01.2026 | 1,37 | 1,46 | 1,34 | 1,36 | -7,74% | - |
| 09.01.2026 | 1,49 | 1,55 | 1,44 | 1,47 | 0,07% | - |
| 08.01.2026 | 1,36 | 1,55 | 1,32 | 1,47 | 9,20% | - |
| 07.01.2026 | 1,34 | 1,43 | 1,34 | 1,35 | -0,30% | - |
| 06.01.2026 | 1,51 | 1,58 | 1,35 | 1,35 | -11,69% | - |
| 05.01.2026 | 1,52 | 1,61 | 1,50 | 1,53 | -1,10% | - |
| 02.01.2026 | 1,65 | 1,70 | 1,55 | 1,55 | 3,89% | - |
| 30.12.2025 | 1,54 | 1,55 | 1,49 | 1,49 | -2,68% | - |
| 29.12.2025 | 1,47 | 1,57 | 1,33 | 1,53 | 2,00% | - |
| 23.12.2025 | 1,59 | 1,63 | 1,44 | 1,50 | -6,36% | - |
| 22.12.2025 | 1,51 | 1,65 | 1,49 | 1,60 | -1,17% | - |
| 19.12.2025 | 1,66 | 1,73 | 1,61 | 1,62 | -3,51% | - |
| 18.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,14% | - |
| 17.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 16.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 15.12.2025 | 1,84 | 1,88 | 1,75 | 1,76 | -4,66% | 74,00 |
| 12.12.2025 | 1,89 | 1,90 | 1,80 | 1,84 | 2,56% | - |
| 10.12.2025 | 1,79 | 1,91 | 1,79 | 1,80 | 1,01% | 194,00 |
| 09.12.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -4,09% | - |
| 08.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,28% | - |
| 05.12.2025 | 1,82 | 1,92 | 1,74 | 1,88 | 3,75% | - |
| 04.12.2025 | 1,77 | 1,88 | 1,76 | 1,81 | -0,71% | - |
| 03.12.2025 | 1,92 | 2,06 | 1,80 | 1,83 | -4,05% | - |
| 02.12.2025 | 1,99 | 2,08 | 1,86 | 1,90 | -4,90% | - |
| 01.12.2025 | 2,07 | 2,12 | 1,98 | 2,00 | -3,52% | - |
| 28.11.2025 | 2,07 | 2,17 | 2,02 | 2,07 | 2,37% | - |
| 26.11.2025 | 2,14 | 2,15 | 2,00 | 2,03 | -6,25% | - |
| 25.11.2025 | 2,04 | 2,26 | 1,96 | 2,16 | 4,70% | 610,00 |
| 24.11.2025 | 2,19 | 2,35 | 2,01 | 2,06 | -7,82% | - |
| 21.11.2025 | 2,23 | 2,24 | 2,23 | 2,24 | -5,37% | - |
| 20.11.2025 | 2,31 | 2,47 | 2,28 | 2,37 | 2,25% | - |
| 19.11.2025 | 2,26 | 2,34 | 2,26 | 2,31 | -0,73% | - |
| 14.11.2025 | 2,35 | 2,43 | 2,25 | 2,33 | -4,90% | - |
| 12.11.2025 | 2,58 | 2,66 | 2,45 | 2,45 | -3,92% | - |
| 11.11.2025 | 2,60 | 2,64 | 2,34 | 2,55 | -1,28% | - |
| 10.11.2025 | 2,72 | 2,72 | 2,51 | 2,58 | -3,37% | - |
| 07.11.2025 | 2,69 | 2,69 | 2,61 | 2,67 | -3,33% | - |
| 06.11.2025 | 2,66 | 2,77 | 2,65 | 2,77 | 2,79% | - |
| 05.11.2025 | 2,44 | 2,69 | 2,43 | 2,69 | 9,80% | - |
| 04.11.2025 | 2,46 | 2,54 | 2,23 | 2,45 | -2,97% | - |
| 03.11.2025 | 2,53 | 2,57 | 2,41 | 2,53 | 6,09% | - |
| 31.10.2025 | 2,46 | 2,54 | 2,31 | 2,38 | 2,45% | - |
| 29.10.2025 | 2,18 | 2,35 | 2,16 | 2,32 | 7,90% | - |
| 28.10.2025 | 2,01 | 2,19 | 1,95 | 2,15 | 6,58% | - |
| 27.10.2025 | 1,94 | 2,03 | 1,87 | 2,02 | 4,61% | - |
| 24.10.2025 | 1,86 | 1,94 | 1,84 | 1,93 | 4,83% | - |
| 23.10.2025 | 2,00 | 2,09 | 1,83 | 1,84 | -6,07% | - |
| 22.10.2025 | 2,06 | 2,11 | 1,96 | 1,96 | -8,49% | - |
| 21.10.2025 | 2,14 | 2,15 | 2,14 | 2,14 | -0,46% | - |
| 20.10.2025 | 2,02 | 2,17 | 2,02 | 2,15 | 2,52% | - |
| 16.10.2025 | 2,03 | 2,16 | 2,00 | 2,10 | 4,01% | 2.368,00 |
| 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% | - |