12,730$
1,43%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,38 | 13,09 | 12,26 | 12,70 | 1,20% | 204.313,00 |
| 06.03.2026 | 11,43 | 12,75 | 11,13 | 12,55 | 7,73% | 5,00 |
| 05.03.2026 | 12,22 | 12,41 | 11,53 | 11,65 | -6,80% | 5,00 |
| 04.03.2026 | 11,97 | 12,57 | 11,75 | 12,50 | 5,49% | 183.955,00 |
| 03.03.2026 | 11,36 | 12,15 | 11,21 | 11,85 | 1,46% | 324.889,00 |
| 02.03.2026 | 11,79 | 12,00 | 11,21 | 11,68 | -2,10% | 284.806,00 |
| 27.02.2026 | 12,93 | 12,93 | 11,88 | 11,93 | -6,72% | 304.285,00 |
| 26.02.2026 | 11,59 | 12,88 | 11,55 | 12,79 | 6,76% | 244.888,00 |
| 25.02.2026 | 11,57 | 12,17 | 11,57 | 11,98 | 4,36% | 189.836,00 |
| 24.02.2026 | 11,35 | 11,75 | 11,35 | 11,48 | 1,68% | 140.917,00 |
| 23.02.2026 | 11,26 | 11,49 | 10,60 | 11,29 | 0,00% | 135.021,00 |
| 20.02.2026 | 11,35 | 11,49 | 10,95 | 11,29 | -1,05% | 184.098,00 |
| 19.02.2026 | 10,99 | 11,43 | 10,58 | 11,41 | 3,35% | 143.802,00 |
| 18.02.2026 | 11,01 | 11,43 | 10,84 | 11,04 | 0,18% | 160.270,00 |
| 17.02.2026 | 10,93 | 11,36 | 10,74 | 11,02 | 1,29% | 146.256,00 |
| 13.02.2026 | 10,82 | 11,16 | 10,55 | 10,88 | 0,74% | 183.476,00 |
| 12.02.2026 | 11,12 | 11,41 | 10,48 | 10,80 | -2,44% | 153.118,00 |
| 11.02.2026 | 11,17 | 11,18 | 10,50 | 11,07 | 2,31% | 148.733,00 |
| 10.02.2026 | 10,60 | 11,35 | 10,18 | 10,82 | 2,56% | 210.898,00 |
| 09.02.2026 | 10,63 | 10,63 | 10,21 | 10,55 | -0,47% | 146.694,00 |
| 06.02.2026 | 10,30 | 10,71 | 10,19 | 10,60 | 5,26% | 192.213,00 |
| 05.02.2026 | 10,36 | 10,91 | 9,79 | 10,07 | -6,93% | 376.661,00 |
| 04.02.2026 | 11,89 | 12,05 | 10,69 | 10,82 | -8,23% | 194.640,00 |
| 03.02.2026 | 11,84 | 12,08 | 11,48 | 11,79 | -0,51% | 169.339,00 |
| 02.02.2026 | 11,40 | 12,08 | 11,40 | 11,85 | 3,58% | 194.772,00 |
| 30.01.2026 | 11,58 | 11,75 | 11,28 | 11,44 | -1,89% | 230.430,00 |
| 29.01.2026 | 11,45 | 11,82 | 11,45 | 11,66 | 4,57% | 175.553,00 |
| 28.01.2026 | 11,26 | 11,31 | 10,52 | 11,15 | 1,36% | 320.033,00 |
| 27.01.2026 | 11,16 | 11,56 | 10,81 | 11,00 | -0,90% | 428.349,00 |
| 26.01.2026 | 11,34 | 11,45 | 10,83 | 11,10 | -2,89% | 416.531,00 |
| 23.01.2026 | 11,61 | 12,04 | 11,20 | 11,43 | -2,39% | 374.726,00 |
| 22.01.2026 | 11,35 | 12,18 | 11,14 | 11,71 | 3,63% | 195.084,00 |
| 21.01.2026 | 10,63 | 11,43 | 10,63 | 11,30 | 6,40% | 214.697,00 |
| 20.01.2026 | 10,88 | 11,35 | 10,34 | 10,62 | -3,45% | 252.521,00 |
| 16.01.2026 | 10,86 | 11,49 | 10,77 | 11,00 | 1,66% | 299.090,00 |
| 15.01.2026 | 10,57 | 11,17 | 10,52 | 10,82 | 2,27% | 277.910,00 |
| 14.01.2026 | 10,39 | 10,63 | 9,99 | 10,58 | 1,15% | 298.169,00 |
| 13.01.2026 | 9,91 | 10,59 | 9,79 | 10,46 | 5,13% | 133.074,00 |
| 12.01.2026 | 9,97 | 10,19 | 9,33 | 9,95 | -0,70% | 419.870,00 |
| 09.01.2026 | 10,62 | 10,70 | 9,99 | 10,02 | -4,75% | 101.589,00 |
| 08.01.2026 | 10,60 | 10,73 | 10,40 | 10,52 | -2,14% | 134.569,00 |
| 07.01.2026 | 10,12 | 10,88 | 10,11 | 10,75 | 6,65% | 167.019,00 |
| 06.01.2026 | 10,49 | 10,63 | 9,87 | 10,08 | -4,00% | 238.154,00 |
| 05.01.2026 | 10,20 | 10,53 | 10,01 | 10,50 | 4,48% | 237.212,00 |