1,130€
7,62%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 0,98 | 1,00 | 0,81 | 0,88 | -10,14% | - |
| 27.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 3,28% | 503,00 |
| 26.03.2026 | 1,09 | 1,09 | 0,95 | 0,95 | -17,83% | 13.462,00 |
| 25.03.2026 | 1,05 | 1,15 | 1,04 | 1,15 | 23,39% | 10.698,00 |
| 24.03.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -5,91% | - |
| 23.03.2026 | 0,97 | 1,00 | 0,97 | 0,99 | 3,66% | - |
| 20.03.2026 | 1,06 | 1,11 | 0,95 | 0,96 | -6,96% | - |
| 19.03.2026 | 1,19 | 1,19 | 0,98 | 1,03 | -13,77% | - |
| 18.03.2026 | 1,22 | 1,25 | 1,14 | 1,19 | -1,89% | - |
| 17.03.2026 | 1,17 | 1,26 | 1,17 | 1,21 | 1,59% | - |
| 16.03.2026 | 1,15 | 1,22 | 1,08 | 1,20 | 3,55% | - |
| 13.03.2026 | 1,17 | 1,23 | 1,13 | 1,15 | -0,52% | - |
| 12.03.2026 | 1,21 | 1,24 | 1,14 | 1,16 | -11,85% | - |
| 11.03.2026 | 1,29 | 1,36 | 1,27 | 1,32 | 6,99% | - |
| 10.03.2026 | 1,16 | 1,25 | 1,11 | 1,23 | 13,89% | - |
| 09.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | 203,00 |
| 06.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,04% | 4.653,00 |
| 05.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 44,00 |
| 04.03.2026 | 1,15 | 1,26 | 1,07 | 1,07 | -5,38% | - |
| 03.03.2026 | 1,12 | 1,18 | 1,12 | 1,13 | -6,28% | 402,00 |
| 02.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,89% | 9.153,00 |
| 27.02.2026 | 1,27 | 1,32 | 1,24 | 1,26 | -0,32% | - |
| 26.02.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -7,88% | - |
| 25.02.2026 | 1,34 | 1,40 | 1,34 | 1,37 | -1,79% | - |
| 24.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,48% | 1.400,00 |
| 23.02.2026 | 1,24 | 1,38 | 1,24 | 1,35 | 9,14% | - |
| 20.02.2026 | 1,21 | 1,27 | 1,17 | 1,24 | 3,34% | - |
| 19.02.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -0,58% | 6.849,00 |
| 18.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,82% | - |
| 17.02.2026 | 1,26 | 1,34 | 1,21 | 1,21 | -4,26% | - |
| 16.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,08% | - |
| 13.02.2026 | 1,28 | 1,34 | 1,25 | 1,27 | -2,24% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,24 | 1,30 | -6,42% | - |
| 11.02.2026 | 1,22 | 1,40 | 1,22 | 1,39 | 23,75% | - |
| 10.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,10% | 1.094,00 |
| 09.02.2026 | 1,04 | 1,14 | 1,04 | 1,14 | 24,55% | 303,00 |
| 06.02.2026 | 0,99 | 1,06 | 0,90 | 0,92 | -8,88% | - |
| 05.02.2026 | 1,02 | 1,05 | 1,00 | 1,01 | 1,82% | - |
| 04.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -15,24% | 31,00 |
| 03.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 1.038,00 |
| 02.02.2026 | 1,14 | 1,18 | 1,13 | 1,16 | -4,59% | - |
| 30.01.2026 | 1,22 | 1,22 | 1,19 | 1,22 | -2,17% | - |
| 29.01.2026 | 1,23 | 1,28 | 1,23 | 1,25 | -7,01% | - |
| 28.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,59% | 7.573,00 |
| 27.01.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 0,76% | - |
| 26.01.2026 | 1,35 | 1,37 | 1,29 | 1,31 | -4,24% | - |
| 23.01.2026 | 1,35 | 1,40 | 1,34 | 1,37 | 0,07% | - |
| 22.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,19% | 2.000,00 |
| 21.01.2026 | 1,34 | 1,43 | 1,33 | 1,35 | -1,10% | - |
| 20.01.2026 | 1,37 | 1,48 | 1,35 | 1,37 | -4,55% | - |
| 19.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | 164,00 |
| 16.01.2026 | 1,38 | 1,46 | 1,36 | 1,42 | 0,14% | - |
| 15.01.2026 | 1,40 | 1,44 | 1,37 | 1,42 | -2,75% | - |
| 14.01.2026 | 1,25 | 1,49 | 1,25 | 1,46 | 7,85% | - |
| 13.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,53% | 1.500,00 |
| 12.01.2026 | 1,36 | 1,43 | 1,36 | 1,41 | -3,87% | - |
| 09.01.2026 | 1,50 | 1,52 | 1,44 | 1,47 | 0,48% | - |
| 08.01.2026 | 1,36 | 1,55 | 1,34 | 1,46 | 7,57% | - |
| 07.01.2026 | 1,34 | 1,41 | 1,34 | 1,36 | -3,34% | - |
| 06.01.2026 | 1,51 | 1,58 | 1,35 | 1,41 | -11,45% | - |
| 05.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,12% | 453,00 |
| 02.01.2026 | 1,65 | 1,70 | 1,56 | 1,56 | 1,76% | - |
| 30.12.2025 | 1,53 | 1,65 | 1,53 | 1,53 | -2,55% | - |
| 29.12.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 2,61% | 1.512,00 |