2,460€
-4,65%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,59 | 2,61 | 2,52 | 2,52 | -3,08% | - |
| 08.09.2026 | 2,56 | 2,62 | 2,43 | 2,60 | 1,17% | - |
| 07.09.2026 | 2,57 | 2,58 | 2,56 | 2,57 | -0,77% | - |
| 04.09.2026 | 2,54 | 2,69 | 2,49 | 2,59 | 2,78% | - |
| 03.09.2026 | 2,52 | 2,61 | 2,50 | 2,52 | -0,79% | - |
| 02.09.2026 | 2,50 | 2,65 | 2,45 | 2,54 | 0,79% | - |
| 01.09.2026 | 2,55 | 2,61 | 2,42 | 2,52 | -1,56% | - |
| 31.08.2026 | 2,61 | 2,66 | 2,52 | 2,56 | -2,29% | - |
| 28.08.2026 | 2,65 | 2,71 | 2,61 | 2,62 | -2,24% | - |
| 27.08.2026 | 2,74 | 2,90 | 2,66 | 2,68 | -2,19% | - |
| 26.08.2026 | 2,98 | 3,01 | 2,67 | 2,74 | -8,05% | - |
| 25.08.2026 | 2,94 | 3,05 | 2,91 | 2,98 | 1,36% | - |
| 24.08.2026 | 2,77 | 2,96 | 2,72 | 2,94 | 6,14% | - |
| 21.08.2026 | 2,75 | 2,85 | 2,68 | 2,77 | -1,07% | - |
| 20.08.2026 | 2,67 | 2,84 | 2,59 | 2,80 | 4,87% | - |
| 19.08.2026 | 2,49 | 2,75 | 2,48 | 2,67 | 6,80% | - |
| 18.08.2026 | 2,50 | 2,55 | 2,46 | 2,50 | 0,00% | - |
| 17.08.2026 | 2,49 | 2,57 | 2,45 | 2,50 | 0,81% | - |
| 14.08.2026 | 2,49 | 2,52 | 2,37 | 2,48 | -0,40% | - |
| 13.08.2026 | 2,43 | 2,54 | 2,37 | 2,49 | 2,05% | - |
| 12.08.2026 | 2,60 | 2,64 | 2,40 | 2,44 | -5,79% | - |
| 11.08.2026 | 2,63 | 2,63 | 2,41 | 2,59 | -1,52% | - |
| 10.08.2026 | 2,49 | 2,68 | 2,33 | 2,63 | 6,48% | - |
| 07.08.2026 | 2,44 | 2,56 | 2,42 | 2,47 | 1,65% | - |
| 06.08.2026 | 2,44 | 2,58 | 2,37 | 2,43 | 0,00% | - |
| 05.08.2026 | 2,50 | 2,52 | 2,36 | 2,43 | -2,02% | - |
| 04.08.2026 | 2,58 | 2,63 | 2,38 | 2,48 | -3,88% | - |
| 03.08.2026 | 2,55 | 2,69 | 2,42 | 2,58 | 0,00% | - |
| 31.07.2026 | 2,57 | 2,77 | 2,44 | 2,58 | 1,57% | - |
| 30.07.2026 | 2,62 | 2,68 | 2,33 | 2,54 | -3,79% | - |
| 29.07.2026 | 2,86 | 3,05 | 2,58 | 2,64 | -22,35% | 9.900,00 |
| 28.07.2026 | 3,40 | 3,55 | 2,66 | 3,40 | -0,58% | - |
| 27.07.2026 | 1,81 | 3,68 | 1,78 | 3,42 | 91,60% | - |
| 24.07.2026 | 1,88 | 1,90 | 1,79 | 1,79 | -4,55% | 20.000,00 |
| 23.07.2026 | 1,77 | 1,90 | 1,76 | 1,87 | 5,65% | - |
| 22.07.2026 | 1,72 | 1,82 | 1,70 | 1,77 | 1,72% | - |
| 21.07.2026 | 1,75 | 1,77 | 1,69 | 1,74 | 0,87% | - |
| 20.07.2026 | 1,73 | 1,77 | 1,64 | 1,73 | -1,15% | - |
| 17.07.2026 | 1,74 | 1,79 | 1,68 | 1,75 | -0,57% | - |
| 16.07.2026 | 1,56 | 1,82 | 1,46 | 1,76 | 14,71% | - |
| 15.07.2026 | 1,42 | 1,56 | 1,36 | 1,53 | 8,90% | - |
| 14.07.2026 | 1,44 | 1,46 | 1,39 | 1,41 | -1,06% | - |
| 13.07.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 10.07.2026 | 1,44 | 1,50 | 1,41 | 1,44 | -2,37% | - |
| 09.07.2026 | 1,48 | 1,49 | 1,43 | 1,48 | 1,03% | - |
| 08.07.2026 | 1,46 | 1,48 | 1,39 | 1,46 | 0,00% | - |
| 07.07.2026 | 1,50 | 1,52 | 1,44 | 1,46 | -2,34% | - |
| 06.07.2026 | 1,51 | 1,63 | 1,42 | 1,50 | 0,00% | - |
| 03.07.2026 | 1,45 | 1,50 | 1,45 | 1,50 | -0,33% | - |
| 02.07.2026 | 1,50 | 1,62 | 1,43 | 1,50 | 0,33% | - |
| 01.07.2026 | 1,55 | 1,67 | 1,48 | 1,50 | -4,17% | - |
| 30.06.2026 | 1,45 | 1,56 | 1,38 | 1,56 | 9,47% | - |
| 29.06.2026 | 1,44 | 1,44 | 1,37 | 1,43 | -0,35% | - |
| 26.06.2026 | 1,27 | 1,48 | 1,19 | 1,43 | 8,33% | - |
| 25.06.2026 | 1,36 | 1,41 | 1,29 | 1,32 | -5,38% | 55.000,00 |
| 24.06.2026 | 1,33 | 1,47 | 1,29 | 1,40 | 2,95% | 24.000,00 |
| 23.06.2026 | 1,17 | 1,40 | 1,07 | 1,36 | 3,04% | - |
| 22.06.2026 | 1,12 | 2,34 | 1,05 | 1,32 | 20,09% | - |
| 19.06.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 4,78% | - |
| 18.06.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,48% | 4.000,00 |
| 17.06.2026 | 1,02 | 1,06 | 1,01 | 1,04 | 1,96% | - |
| 16.06.2026 | 1,05 | 1,10 | 1,00 | 1,02 | -3,77% | - |
| 15.06.2026 | 1,07 | 1,17 | 0,98 | 1,06 | 0,00% | - |
| 12.06.2026 | 1,01 | 1,06 | 1,00 | 1,06 | 5,47% | - |
| 11.06.2026 | 1,02 | 1,06 | 1,00 | 1,01 | -2,90% | - |
| 10.06.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -0,48% | - |
| 09.06.2026 | 1,05 | 1,05 | 1,02 | 1,04 | 0,97% | - |
| 08.06.2026 | 1,02 | 1,05 | 1,01 | 1,03 | 3,00% | - |
| 05.06.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -2,91% | - |
| 04.06.2026 | 1,06 | 1,09 | 1,03 | 1,03 | 0,49% | - |
| 03.06.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -0,49% | - |
| 02.06.2026 | 1,09 | 1,10 | 1,03 | 1,03 | -6,36% | - |
| 01.06.2026 | 1,16 | 1,17 | 1,02 | 1,10 | -4,35% | 125.000,00 |
| 29.05.2026 | 1,05 | 1,17 | 1,04 | 1,15 | 10,58% | - |
| 28.05.2026 | 1,03 | 1,15 | 1,02 | 1,04 | 1,96% | - |
| 27.05.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -1,92% | - |
| 26.05.2026 | 1,07 | 1,08 | 1,04 | 1,04 | -2,80% | - |
| 25.05.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 22.05.2026 | 1,10 | 1,11 | 1,05 | 1,06 | -2,30% | - |
| 21.05.2026 | 1,07 | 1,09 | 1,02 | 1,09 | 2,84% | - |
| 20.05.2026 | 1,10 | 1,13 | 1,06 | 1,06 | 0,00% | - |
| 19.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,94% | - |
| 18.05.2026 | 1,08 | 1,12 | 1,07 | 1,07 | -1,39% | - |
| 15.05.2026 | 1,13 | 1,15 | 1,06 | 1,08 | -2,70% | - |
| 14.05.2026 | 1,11 | 1,14 | 1,07 | 1,11 | 1,37% | - |
| 13.05.2026 | 1,07 | 1,13 | 1,06 | 1,10 | 7,88% | - |
| 11.05.2026 | 1,11 | 1,11 | 1,01 | 1,02 | -7,73% | - |
| 08.05.2026 | 1,17 | 1,17 | 1,08 | 1,10 | -4,35% | - |
| 07.05.2026 | 1,07 | 1,16 | 1,04 | 1,15 | 9,52% | - |
| 06.05.2026 | 0,99 | 1,06 | 0,97 | 1,05 | 6,92% | - |
| 05.05.2026 | 0,95 | 0,99 | 0,95 | 0,98 | 5,03% | - |
| 04.05.2026 | 0,94 | 0,98 | 0,93 | 0,94 | -6,50% | - |
| 30.04.2026 | 0,96 | 1,05 | 0,95 | 1,00 | 4,17% | - |
| 29.04.2026 | 0,97 | 1,01 | 0,96 | 0,96 | 0,00% | - |
| 28.04.2026 | 0,98 | 1,00 | 0,95 | 0,96 | -0,52% | - |
| 27.04.2026 | 0,95 | 1,02 | 0,95 | 0,97 | -0,31% | - |
| 24.04.2026 | 1,00 | 1,01 | 0,95 | 0,97 | -6,02% | - |
| 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% | - |