2,450€
-2,00%
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 | 2,60 | 2,44 | 2,46 | -1,60% | - |
| 08.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | 120,00 |
| 07.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | 206,00 |
| 04.09.2026 | 2,53 | 2,69 | 2,50 | 2,58 | 2,79% | - |
| 03.09.2026 | 2,52 | 2,60 | 2,50 | 2,51 | 3,72% | - |
| 02.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | 327,00 |
| 01.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | 200,00 |
| 31.08.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -2,31% | 1.500,00 |
| 28.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | 500,00 |
| 27.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | 1.819,00 |
| 26.08.2026 | 3,08 | 3,08 | 2,84 | 2,84 | -3,40% | 1.000,00 |
| 25.08.2026 | 3,04 | 3,04 | 2,94 | 2,94 | 1,38% | 347,00 |
| 24.08.2026 | 2,80 | 2,90 | 2,80 | 2,90 | 4,32% | 6.500,00 |
| 21.08.2026 | 2,76 | 2,85 | 2,69 | 2,78 | -1,42% | - |
| 20.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | 230,00 |
| 19.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 9,24% | 1.125,00 |
| 18.08.2026 | 2,51 | 2,55 | 2,45 | 2,49 | 0,40% | - |
| 17.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 2.100,00 |
| 14.08.2026 | 2,48 | 2,50 | 2,37 | 2,46 | -0,40% | - |
| 13.08.2026 | 2,44 | 2,54 | 2,36 | 2,47 | -0,80% | - |
| 12.08.2026 | 2,57 | 2,63 | 2,40 | 2,49 | -4,23% | - |
| 11.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | 48,00 |
| 10.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 900,00 |
| 07.08.2026 | 2,50 | 2,55 | 2,44 | 2,44 | -4,69% | - |
| 06.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 6,67% | 100,00 |
| 05.08.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -6,25% | 1.500,00 |
| 04.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | -0,78% | 532,00 |
| 03.08.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -3,73% | 4.600,00 |
| 31.07.2026 | 2,66 | 2,68 | 2,54 | 2,68 | 9,84% | 3.905,00 |
| 30.07.2026 | 2,42 | 2,44 | 2,40 | 2,44 | -12,86% | 2.827,00 |
| 29.07.2026 | 2,98 | 2,98 | 2,80 | 2,80 | -2,78% | 800,00 |
| 28.07.2026 | 3,34 | 3,56 | 2,86 | 2,88 | -15,79% | 10.019,00 |
| 27.07.2026 | 2,22 | 3,58 | 2,22 | 3,42 | 86,89% | 19.468,00 |
| 23.07.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 3,39% | 499,00 |
| 22.07.2026 | 1,72 | 1,82 | 1,71 | 1,77 | 3,51% | - |
| 21.07.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -2,84% | - |
| 20.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 750,00 |
| 17.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | 175,00 |
| 16.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 33,33% | 300,00 |
| 15.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,91% | 100,00 |
| 14.07.2026 | 1,44 | 1,45 | 1,39 | 1,41 | -4,42% | - |
| 13.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | 100,00 |
| 10.07.2026 | 1,44 | 1,46 | 1,44 | 1,45 | -2,68% | 3.800,00 |
| 09.07.2026 | 1,48 | 1,49 | 1,43 | 1,49 | 4,93% | - |
| 08.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,41% | 1.250,00 |
| 07.07.2026 | 1,50 | 1,51 | 1,44 | 1,46 | -0,34% | - |
| 06.07.2026 | 1,51 | 1,64 | 1,42 | 1,46 | -2,67% | - |
| 03.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | 700,00 |
| 02.07.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -8,92% | 4.194,00 |
| 01.07.2026 | 1,49 | 1,57 | 1,49 | 1,57 | 4,67% | 3.668,00 |
| 30.06.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 1,35% | 2.625,00 |
| 26.06.2026 | 1,20 | 1,48 | 1,17 | 1,48 | 12,12% | 7.253,00 |
| 25.06.2026 | 1,41 | 1,41 | 1,32 | 1,32 | -4,35% | 3.700,00 |
| 24.06.2026 | 1,46 | 1,46 | 1,27 | 1,38 | 2,99% | 6.500,00 |
| 23.06.2026 | 1,25 | 1,41 | 1,05 | 1,34 | 0,75% | 26.681,00 |
| 22.06.2026 | 1,13 | 2,22 | 1,09 | 1,33 | 22,02% | 39.846,00 |
| 19.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | 1.000,00 |
| 18.06.2026 | 1,07 | 1,07 | 1,05 | 1,05 | 1,94% | 10.400,00 |
| 16.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 480,00 |
| 11.06.2026 | 0,99 | 1,04 | 0,99 | 1,04 | -0,95% | 1.375,00 |
| 04.06.2026 | 1,06 | 1,10 | 1,03 | 1,05 | -1,87% | - |
| 03.06.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | 12.834,00 |
| 02.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | 135,00 |
| 01.06.2026 | 1,18 | 1,18 | 1,02 | 1,16 | 8,92% | 4.725,00 |
| 29.05.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 1,43% | - |
| 28.05.2026 | 1,03 | 1,15 | 1,02 | 1,05 | 1,94% | - |
| 27.05.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -3,74% | 1.445,00 |
| 26.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 25.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,38% | - |
| 22.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -7,08% | 600,00 |
| 20.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 22,00 |
| 14.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 1.714,00 |
| 13.05.2026 | 1,07 | 1,13 | 1,06 | 1,10 | 12,24% | - |
| 12.05.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -10,91% | 1.500,00 |
| 08.05.2026 | 1,13 | 1,13 | 1,08 | 1,10 | -4,35% | - |
| 07.05.2026 | 1,08 | 1,15 | 1,08 | 1,15 | 15,58% | 5.000,00 |
| 06.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,27% | 1.500,00 |
| 05.05.2026 | 0,95 | 0,99 | 0,95 | 0,98 | 4,52% | - |
| 04.05.2026 | 0,94 | 0,98 | 0,93 | 0,94 | -6,47% | - |
| 30.04.2026 | 0,95 | 1,05 | 0,95 | 1,01 | 4,69% | - |
| 29.04.2026 | 0,97 | 1,02 | 0,96 | 0,96 | -6,80% | - |
| 28.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 5,64% | 442,00 |
| 27.04.2026 | 0,99 | 0,99 | 0,98 | 0,98 | -1,27% | 15.005,00 |
| 24.04.2026 | 1,00 | 1,01 | 0,97 | 0,99 | -1,99% | - |
| 23.04.2026 | 1,04 | 1,07 | 0,99 | 1,01 | -3,13% | - |
| 22.04.2026 | 1,02 | 1,10 | 0,98 | 1,04 | 6,12% | - |
| 21.04.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -12,50% | 500,00 |
| 20.04.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 14,29% | 4.684,00 |
| 17.04.2026 | 1,09 | 1,09 | 0,98 | 0,98 | -1,75% | 7.400,00 |
| 16.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 5,56% | - |
| 15.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -3,57% | 5.000,00 |
| 14.04.2026 | 0,96 | 0,98 | 0,96 | 0,98 | 4,26% | 1.800,00 |
| 13.04.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -1,57% | 1.000,00 |
| 10.04.2026 | 0,99 | 1,02 | 0,95 | 0,96 | -7,28% | - |
| 09.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 2,49% | 250,00 |
| 08.04.2026 | 1,03 | 1,08 | 0,97 | 1,01 | -2,43% | - |
| 07.04.2026 | 1,08 | 1,09 | 1,03 | 1,03 | -8,69% | 16.268,00 |
| 02.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 12,80% | 250,00 |
| 01.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 10,74% | 250,00 |
| 31.03.2026 | 0,91 | 0,91 | 0,90 | 0,90 | 2,96% | 8.493,00 |