1,608€
-0,86%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,80% | - |
| 03.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,12% | 157,00 |
| 02.07.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 0,69% | - |
| 01.07.2025 | 1,61 | 1,68 | 1,59 | 1,59 | -2,39% | - |
| 30.06.2025 | 1,70 | 1,70 | 1,62 | 1,63 | 1,68% | - |
| 27.06.2025 | 1,71 | 1,73 | 1,60 | 1,60 | -5,71% | - |
| 26.06.2025 | 1,69 | 1,77 | 1,68 | 1,70 | 0,41% | - |
| 25.06.2025 | 1,69 | 1,76 | 1,69 | 1,69 | -0,65% | - |
| 24.06.2025 | 1,70 | 1,74 | 1,68 | 1,70 | 0,35% | - |
| 23.06.2025 | 1,72 | 1,79 | 1,67 | 1,70 | -2,53% | - |
| 20.06.2025 | 1,72 | 1,78 | 1,70 | 1,74 | 1,52% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,32% | - |
| 18.06.2025 | 1,82 | 1,88 | 1,74 | 1,74 | -3,07% | - |
| 17.06.2025 | 1,72 | 1,86 | 1,66 | 1,79 | 3,40% | - |
| 16.06.2025 | 1,61 | 1,78 | 1,61 | 1,74 | 2,24% | - |
| 13.06.2025 | 1,79 | 1,84 | 1,61 | 1,70 | -5,77% | - |
| 12.06.2025 | 1,82 | 1,87 | 1,75 | 1,80 | -2,23% | - |
| 11.06.2025 | 1,86 | 1,96 | 1,82 | 1,84 | -3,46% | - |
| 10.06.2025 | 1,86 | 1,97 | 1,78 | 1,91 | 5,01% | - |
| 09.06.2025 | 1,81 | 1,87 | 1,71 | 1,82 | -0,71% | - |
| 06.06.2025 | 1,76 | 1,89 | 1,69 | 1,83 | 5,72% | - |
| 05.06.2025 | 1,80 | 1,82 | 1,73 | 1,73 | -4,58% | - |
| 04.06.2025 | 1,82 | 1,86 | 1,76 | 1,81 | 2,78% | - |
| 03.06.2025 | 1,69 | 1,83 | 1,66 | 1,77 | 5,18% | - |
| 02.06.2025 | 1,61 | 1,71 | 1,60 | 1,68 | 3,26% | - |
| 30.05.2025 | 1,61 | 1,64 | 1,51 | 1,63 | 0,68% | - |
| 29.05.2025 | 1,65 | 1,67 | 1,51 | 1,61 | -0,49% | - |
| 28.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,99% | 3.533,00 |
| 27.05.2025 | 1,73 | 1,76 | 1,60 | 1,66 | -4,39% | - |
| 26.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,58% | - |
| 23.05.2025 | 1,73 | 1,75 | 1,66 | 1,70 | -1,56% | - |
| 22.05.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 0,76% | - |
| 21.05.2025 | 1,81 | 1,84 | 1,67 | 1,72 | -4,98% | - |
| 20.05.2025 | 1,82 | 1,82 | 1,77 | 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 | 1,76 | 1,80 | 1,64 | 1,79 | 1,64% | - |
| 14.05.2025 | 1,79 | 1,82 | 1,72 | 1,76 | -2,54% | - |
| 13.05.2025 | 1,93 | 1,96 | 1,77 | 1,81 | -6,60% | - |
| 12.05.2025 | 1,93 | 2,00 | 1,90 | 1,94 | 2,65% | - |
| 09.05.2025 | 1,97 | 1,98 | 1,89 | 1,89 | -4,38% | - |
| 08.05.2025 | 1,94 | 2,00 | 1,86 | 1,97 | 1,94% | - |
| 07.05.2025 | 1,92 | 1,99 | 1,87 | 1,94 | -0,26% | - |
| 06.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,66% | 102,00 |
| 05.05.2025 | 2,07 | 2,11 | 2,03 | 2,04 | -3,80% | - |
| 02.05.2025 | 1,97 | 2,16 | 1,93 | 2,12 | 12,87% | - |
| 30.04.2025 | 1,96 | 1,97 | 1,86 | 1,88 | -3,60% | - |
| 29.04.2025 | 2,00 | 2,10 | 1,92 | 1,95 | -2,65% | - |
| 28.04.2025 | 2,10 | 2,12 | 1,89 | 2,00 | -4,35% | - |
| 25.04.2025 | 2,08 | 2,27 | 1,99 | 2,09 | 2,85% | - |
| 24.04.2025 | 1,82 | 2,09 | 1,78 | 2,03 | 9,84% | - |
| 23.04.2025 | 1,74 | 1,86 | 1,65 | 1,85 | 7,81% | - |
| 22.04.2025 | 1,60 | 1,72 | 1,59 | 1,72 | 7,79% | - |
| 17.04.2025 | 1,56 | 1,60 | 1,52 | 1,59 | 3,04% | - |
| 16.04.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -2,83% | - |
| 15.04.2025 | 1,53 | 1,61 | 1,53 | 1,59 | 4,67% | - |
| 14.04.2025 | 1,49 | 1,55 | 1,47 | 1,52 | 0,13% | - |
| 11.04.2025 | 1,51 | 1,53 | 1,43 | 1,52 | -1,11% | - |
| 10.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,99% | 68,00 |
| 09.04.2025 | 1,44 | 1,53 | 1,41 | 1,50 | 1,69% | - |
| 08.04.2025 | 1,51 | 1,57 | 1,43 | 1,48 | 0,61% | - |
| 07.04.2025 | 1,41 | 1,49 | 1,39 | 1,47 | 0,00% | - |
| 04.04.2025 | 1,48 | 1,52 | 1,43 | 1,47 | 3,52% | - |
| 03.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,39% | 1.000,00 |
| 02.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | 4.000,00 |
| 01.04.2025 | 1,57 | 1,64 | 1,51 | 1,55 | -0,32% | - |
| 31.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 300,00 |
| 28.03.2025 | 1,66 | 1,67 | 1,58 | 1,60 | -5,33% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | 400,00 |
| 26.03.2025 | 1,78 | 1,79 | 1,70 | 1,72 | 0,58% | - |
| 25.03.2025 | 1,85 | 1,85 | 1,71 | 1,71 | -5,00% | 5.400,00 |
| 24.03.2025 | 1,84 | 1,85 | 1,76 | 1,80 | -0,55% | - |
| 21.03.2025 | 1,83 | 1,90 | 1,81 | 1,81 | 1,12% | 3.023,00 |
| 20.03.2025 | 1,80 | 1,87 | 1,77 | 1,79 | 1,13% | - |
| 19.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | 600,00 |
| 18.03.2025 | 1,77 | 1,88 | 1,73 | 1,77 | -3,55% | - |
| 17.03.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 4,57% | 2.600,00 |
| 14.03.2025 | 1,74 | 1,85 | 1,71 | 1,75 | 1,45% | - |
| 13.03.2025 | 1,84 | 1,90 | 1,72 | 1,73 | -6,25% | - |
| 12.03.2025 | 1,87 | 1,90 | 1,80 | 1,84 | -4,91% | - |
| 11.03.2025 | 1,67 | 1,94 | 1,64 | 1,94 | 15,18% | - |
| 10.03.2025 | 1,75 | 1,81 | 1,67 | 1,68 | -2,89% | - |
| 07.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | 50,00 |
| 06.03.2025 | 1,80 | 1,82 | 1,71 | 1,74 | -4,14% | - |
| 05.03.2025 | 1,88 | 1,88 | 1,78 | 1,81 | -1,36% | - |
| 04.03.2025 | 1,84 | 1,87 | 1,80 | 1,84 | -1,87% | - |
| 03.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,60% | 1.192,00 |
| 28.02.2025 | 1,94 | 1,95 | 1,77 | 1,81 | -6,48% | - |
| 27.02.2025 | 1,98 | 2,01 | 1,85 | 1,93 | -2,53% | - |
| 26.02.2025 | 2,01 | 2,01 | 1,96 | 1,98 | 3,13% | - |
| 25.02.2025 | 1,99 | 1,99 | 1,92 | 1,92 | -4,95% | 661,00 |
| 24.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 250,00 |
| 21.02.2025 | 2,09 | 2,17 | 2,00 | 2,02 | -2,42% | - |
| 20.02.2025 | 2,15 | 2,22 | 2,02 | 2,07 | -3,72% | - |
| 19.02.2025 | 2,21 | 2,43 | 2,12 | 2,15 | -3,15% | - |
| 18.02.2025 | 2,33 | 2,35 | 2,20 | 2,22 | -4,31% | - |
| 17.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 14.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 150,00 |
| 13.02.2025 | 2,29 | 2,30 | 2,16 | 2,20 | -3,08% | - |
| 12.02.2025 | 2,29 | 2,35 | 2,10 | 2,27 | -1,73% | - |