1,678€
-2,44%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,02% | 240,00 |
| 15.12.2025 | 1,85 | 1,94 | 1,75 | 1,81 | -1,58% | - |
| 12.12.2025 | 1,89 | 1,89 | 1,81 | 1,84 | 0,55% | - |
| 10.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,97% | 194,00 |
| 08.12.2025 | 1,85 | 1,87 | 1,82 | 1,85 | -0,70% | - |
| 05.12.2025 | 1,81 | 1,92 | 1,77 | 1,86 | 5,44% | - |
| 04.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,23% | - |
| 03.12.2025 | 1,91 | 1,94 | 1,80 | 1,82 | -9,03% | - |
| 01.12.2025 | 1,99 | 2,01 | 1,99 | 2,01 | -3,02% | 4.022,00 |
| 28.11.2025 | 2,06 | 2,11 | 2,06 | 2,07 | -0,12% | - |
| 26.11.2025 | 2,16 | 2,16 | 2,02 | 2,07 | 5,50% | - |
| 25.11.2025 | 2,01 | 2,01 | 1,96 | 1,96 | -2,90% | 556,00 |
| 24.11.2025 | 2,20 | 2,35 | 2,01 | 2,02 | -7,42% | - |
| 21.11.2025 | 2,24 | 2,25 | 2,16 | 2,18 | -4,59% | - |
| 19.11.2025 | 2,25 | 2,35 | 2,24 | 2,29 | -3,07% | - |
| 17.11.2025 | 2,34 | 2,39 | 2,32 | 2,36 | 0,85% | - |
| 14.11.2025 | 2,35 | 2,42 | 2,27 | 2,34 | -6,12% | - |
| 12.11.2025 | 2,60 | 2,66 | 2,46 | 2,49 | -3,11% | - |
| 11.11.2025 | 2,60 | 2,64 | 2,51 | 2,57 | 0,49% | - |
| 10.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,21% | 2.800,00 |
| 07.11.2025 | 2,70 | 2,71 | 2,61 | 2,67 | 2,99% | - |
| 05.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,64% | 400,00 |
| 04.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,25% | 568,00 |
| 03.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,37% | 204,00 |
| 31.10.2025 | 2,45 | 2,54 | 2,38 | 2,53 | 10,96% | - |
| 29.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 15,06% | 105,00 |
| 28.10.2025 | 2,01 | 2,05 | 1,98 | 1,98 | -1,64% | - |
| 27.10.2025 | 1,95 | 2,03 | 1,88 | 2,01 | 4,11% | - |
| 24.10.2025 | 1,88 | 1,94 | 1,84 | 1,94 | 4,54% | - |
| 23.10.2025 | 2,01 | 2,58 | 1,83 | 1,85 | -8,71% | - |
| 22.10.2025 | 2,06 | 2,11 | 1,94 | 2,03 | -5,48% | - |
| 20.10.2025 | 2,02 | 2,17 | 2,02 | 2,15 | 5,12% | - |
| 17.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 1,06% | - |
| 15.10.2025 | 2,19 | 2,19 | 1,96 | 2,02 | -12,22% | - |
| 14.10.2025 | 2,33 | 2,38 | 2,17 | 2,30 | 0,88% | - |
| 13.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,17% | 1.100,00 |
| 10.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 3,76% | 75,00 |
| 09.10.2025 | 1,87 | 2,20 | 1,80 | 2,13 | 14,95% | - |
| 08.10.2025 | 1,63 | 1,85 | 1,62 | 1,85 | 15,81% | - |
| 07.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,04% | 418,00 |
| 06.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,92% | 400,00 |
| 03.10.2025 | 1,61 | 1,63 | 1,59 | 1,63 | -1,51% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,42% | - |
| 29.09.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 6,45% | - |
| 25.09.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 1,97% | - |
| 24.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,12% | 8.623,00 |
| 23.09.2025 | 1,54 | 1,67 | 1,53 | 1,55 | 0,84% | - |
| 22.09.2025 | 1,53 | 1,57 | 1,52 | 1,54 | 0,39% | - |
| 19.09.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 0,79% | - |
| 18.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | 50,00 |
| 17.09.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -0,39% | - |
| 16.09.2025 | 1,55 | 1,60 | 1,53 | 1,54 | -1,91% | - |
| 15.09.2025 | 1,54 | 1,74 | 1,53 | 1,57 | 1,16% | - |
| 12.09.2025 | 1,58 | 1,64 | 1,55 | 1,56 | -4,37% | - |
| 10.09.2025 | 1,59 | 1,67 | 1,59 | 1,63 | -7,30% | - |
| 05.09.2025 | 1,85 | 1,89 | 1,72 | 1,75 | -0,90% | - |
| 04.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,14% | 4.831,00 |
| 03.09.2025 | 1,70 | 1,79 | 1,70 | 1,73 | 1,11% | - |
| 02.09.2025 | 1,65 | 1,72 | 1,64 | 1,71 | 3,82% | - |
| 01.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |
| 29.08.2025 | 1,66 | 1,70 | 1,64 | 1,66 | -1,01% | - |
| 28.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | 60,00 |
| 27.08.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -1,17% | - |
| 26.08.2025 | 1,68 | 1,71 | 1,66 | 1,71 | 1,25% | - |
| 25.08.2025 | 1,66 | 1,71 | 1,60 | 1,68 | 1,20% | - |
| 22.08.2025 | 1,68 | 1,76 | 1,64 | 1,66 | 0,30% | - |
| 21.08.2025 | 1,63 | 1,68 | 1,63 | 1,66 | 2,28% | - |
| 20.08.2025 | 1,62 | 1,68 | 1,57 | 1,62 | -1,70% | - |
| 19.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,45% | 75,00 |
| 18.08.2025 | 1,71 | 1,81 | 1,70 | 1,71 | 0,47% | - |
| 15.08.2025 | 1,70 | 1,73 | 1,68 | 1,70 | 0,59% | - |
| 14.08.2025 | 1,66 | 1,73 | 1,61 | 1,69 | 2,73% | - |
| 13.08.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 0,61% | - |
| 12.08.2025 | 1,62 | 1,64 | 1,58 | 1,64 | 1,24% | - |
| 11.08.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 8,46% | - |
| 08.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,61% | 20,00 |
| 07.08.2025 | 1,70 | 1,75 | 1,54 | 1,56 | -8,49% | - |
| 06.08.2025 | 1,75 | 1,84 | 1,70 | 1,71 | -2,68% | - |
| 05.08.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -2,23% | - |
| 04.08.2025 | 1,69 | 1,82 | 1,68 | 1,79 | 6,15% | - |
| 01.08.2025 | 1,68 | 1,71 | 1,66 | 1,69 | -0,59% | - |
| 31.07.2025 | 1,77 | 1,80 | 1,69 | 1,70 | -3,85% | - |
| 30.07.2025 | 1,75 | 1,81 | 1,72 | 1,77 | 0,63% | - |
| 29.07.2025 | 1,73 | 1,96 | 1,71 | 1,76 | -8,20% | - |
| 28.07.2025 | 1,84 | 2,00 | 1,75 | 1,91 | 19,25% | 4.852,00 |
| 25.07.2025 | 1,63 | 1,64 | 1,58 | 1,61 | -1,47% | - |
| 24.07.2025 | 1,64 | 1,71 | 1,62 | 1,63 | -0,55% | - |
| 23.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | 600,00 |
| 22.07.2025 | 1,70 | 1,76 | 1,64 | 1,64 | -2,95% | - |
| 21.07.2025 | 1,77 | 1,79 | 1,69 | 1,69 | -4,73% | - |
| 18.07.2025 | 1,76 | 1,79 | 1,73 | 1,78 | 1,54% | - |
| 17.07.2025 | 1,76 | 1,80 | 1,71 | 1,75 | 0,57% | - |
| 16.07.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 7,08% | - |
| 15.07.2025 | 1,54 | 1,67 | 1,51 | 1,63 | 5,66% | - |
| 14.07.2025 | 1,47 | 1,57 | 1,47 | 1,54 | 1,52% | - |
| 11.07.2025 | 1,57 | 1,58 | 1,52 | 1,52 | -3,75% | - |
| 10.07.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 0,25% | - |
| 09.07.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 3,36% | - |
| 08.07.2025 | 1,56 | 1,63 | 1,50 | 1,52 | -1,94% | - |
| 07.07.2025 | 1,61 | 1,66 | 1,53 | 1,55 | -3,61% | - |