0,968€
-2,71%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,00 | 1,01 | 0,97 | 0,97 | -5,83% | - |
| 23.04.2026 | 1,04 | 1,07 | 1,03 | 1,03 | -1,90% | - |
| 22.04.2026 | 1,02 | 1,11 | 0,98 | 1,05 | 5,00% | - |
| 21.04.2026 | 1,14 | 1,16 | 0,99 | 1,00 | -11,50% | - |
| 20.04.2026 | 1,05 | 1,16 | 1,00 | 1,13 | 2,73% | - |
| 17.04.2026 | 1,02 | 1,26 | 0,91 | 1,10 | 12,47% | 10.500,00 |
| 16.04.2026 | 1,00 | 1,09 | 0,96 | 0,98 | -1,41% | - |
| 15.04.2026 | 0,96 | 0,99 | 0,95 | 0,99 | 4,97% | - |
| 14.04.2026 | 0,95 | 0,98 | 0,95 | 0,95 | -3,37% | - |
| 13.04.2026 | 0,98 | 1,02 | 0,96 | 0,98 | 2,09% | - |
| 10.04.2026 | 0,98 | 1,02 | 0,95 | 0,96 | -0,21% | - |
| 09.04.2026 | 1,00 | 1,05 | 0,96 | 0,96 | -4,48% | - |
| 08.04.2026 | 1,03 | 1,08 | 0,98 | 1,01 | 0,20% | - |
| 07.04.2026 | 1,03 | 1,13 | 0,96 | 1,00 | -8,23% | - |
| 02.04.2026 | 0,98 | 1,20 | 0,96 | 1,09 | 11,53% | - |
| 01.04.2026 | 0,96 | 1,01 | 0,95 | 0,98 | 2,08% | 22.330,00 |
| 31.03.2026 | 0,88 | 0,97 | 0,86 | 0,96 | 9,46% | - |
| 30.03.2026 | 0,98 | 1,00 | 0,81 | 0,88 | -11,41% | - |
| 27.03.2026 | 0,93 | 1,02 | 0,92 | 0,99 | -4,62% | - |
| 26.03.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -2,90% | - |
| 25.03.2026 | 0,90 | 1,07 | 0,89 | 1,07 | 19,57% | - |
| 24.03.2026 | 0,93 | 0,94 | 0,89 | 0,89 | -3,87% | - |
| 23.03.2026 | 0,97 | 1,01 | 0,86 | 0,93 | -3,73% | - |
| 20.03.2026 | 1,06 | 1,10 | 0,93 | 0,97 | -8,70% | - |
| 19.03.2026 | 1,19 | 1,19 | 0,99 | 1,06 | -11,17% | - |
| 18.03.2026 | 1,22 | 1,25 | 1,19 | 1,19 | -1,98% | - |
| 17.03.2026 | 1,19 | 1,28 | 1,16 | 1,22 | 1,76% | - |
| 16.03.2026 | 1,15 | 1,22 | 1,07 | 1,19 | 5,48% | - |
| 13.03.2026 | 1,17 | 1,23 | 1,11 | 1,13 | -2,41% | - |
| 12.03.2026 | 1,21 | 1,25 | 1,14 | 1,16 | -9,94% | - |
| 11.03.2026 | 1,29 | 1,36 | 1,20 | 1,29 | 0,08% | - |
| 10.03.2026 | 1,16 | 1,29 | 1,09 | 1,29 | 15,12% | - |
| 09.03.2026 | 1,07 | 1,19 | 1,06 | 1,12 | 4,19% | - |
| 06.03.2026 | 1,06 | 1,15 | 1,03 | 1,07 | 0,85% | - |
| 05.03.2026 | 1,12 | 1,18 | 1,02 | 1,06 | -1,48% | 87.958,00 |
| 04.03.2026 | 1,15 | 1,26 | 1,07 | 1,08 | -0,37% | - |
| 03.03.2026 | 1,17 | 1,21 | 1,08 | 1,08 | -7,90% | - |
| 02.03.2026 | 1,17 | 1,21 | 1,14 | 1,18 | -0,34% | - |
| 27.02.2026 | 1,27 | 1,32 | 1,16 | 1,18 | -7,08% | - |
| 26.02.2026 | 1,33 | 1,34 | 1,25 | 1,27 | -4,36% | - |
| 25.02.2026 | 1,34 | 1,40 | 1,33 | 1,33 | -1,56% | - |
| 24.02.2026 | 1,34 | 1,39 | 1,33 | 1,35 | 0,07% | - |
| 23.02.2026 | 1,24 | 1,38 | 1,24 | 1,35 | 7,75% | - |
| 20.02.2026 | 1,21 | 1,27 | 1,17 | 1,25 | 3,39% | - |
| 19.02.2026 | 1,19 | 1,37 | 1,15 | 1,21 | 0,83% | - |
| 18.02.2026 | 1,20 | 1,24 | 1,18 | 1,20 | -0,83% | - |
| 17.02.2026 | 1,26 | 1,28 | 1,18 | 1,21 | -4,42% | - |
| 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 |