6,230$
2,64%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,17 | 6,25 | 6,14 | 6,23 | 2,81% | 6.927,00 |
| 14.10.2025 | 5,71 | 6,21 | 5,55 | 6,06 | 4,30% | 165.152,00 |
| 13.10.2025 | 6,17 | 6,17 | 5,79 | 5,81 | -4,60% | 126.588,00 |
| 10.10.2025 | 6,80 | 6,80 | 6,02 | 6,09 | -10,31% | 284.568,00 |
| 09.10.2025 | 6,16 | 6,90 | 6,09 | 6,79 | 10,23% | 340.512,00 |
| 08.10.2025 | 5,93 | 6,29 | 5,80 | 6,16 | 5,30% | 155.599,00 |
| 07.10.2025 | 5,92 | 5,97 | 5,81 | 5,85 | -1,18% | 166.928,00 |
| 06.10.2025 | 6,05 | 6,16 | 5,88 | 5,92 | -1,17% | 137.575,00 |
| 03.10.2025 | 5,96 | 6,13 | 5,93 | 5,99 | 1,18% | 24.586,00 |
| 02.10.2025 | 5,88 | 6,06 | 5,77 | 5,92 | 0,68% | 131.461,00 |
| 01.10.2025 | 5,73 | 5,95 | 5,73 | 5,88 | 1,38% | 165.914,00 |
| 30.09.2025 | 5,83 | 5,84 | 5,65 | 5,80 | -0,68% | 171.053,00 |
| 29.09.2025 | 5,79 | 5,90 | 5,67 | 5,84 | 0,69% | 208.852,00 |
| 26.09.2025 | 5,61 | 5,92 | 5,60 | 5,80 | 3,94% | 297.025,00 |
| 25.09.2025 | 5,18 | 5,64 | 5,18 | 5,58 | 8,35% | 522.235,00 |
| 24.09.2025 | 5,09 | 5,34 | 5,08 | 5,15 | 1,18% | 245.097,00 |
| 23.09.2025 | 5,28 | 5,36 | 5,09 | 5,09 | -3,60% | 264.257,00 |
| 22.09.2025 | 5,39 | 5,55 | 5,23 | 5,28 | -2,58% | 375.626,00 |
| 19.09.2025 | 5,60 | 5,77 | 5,40 | 5,42 | -2,34% | 489.346,00 |
| 18.09.2025 | 5,15 | 5,76 | 5,15 | 5,55 | 9,04% | 1.827.414,00 |
| 17.09.2025 | 5,17 | 5,51 | 5,02 | 5,09 | -0,59% | 840.624,00 |
| 16.09.2025 | 5,03 | 5,20 | 5,02 | 5,12 | 1,19% | 218.871,00 |
| 15.09.2025 | 5,30 | 5,32 | 5,03 | 5,06 | -4,17% | 220.852,00 |
| 12.09.2025 | 5,29 | 5,49 | 5,20 | 5,28 | -0,94% | 244.295,00 |
| 11.09.2025 | 5,21 | 5,39 | 5,17 | 5,33 | 2,11% | 229.164,00 |
| 10.09.2025 | 5,12 | 5,29 | 5,08 | 5,22 | 1,56% | 285.240,00 |
| 09.09.2025 | 5,27 | 5,29 | 5,12 | 5,14 | -2,65% | 261.369,00 |
| 08.09.2025 | 5,31 | 5,34 | 5,15 | 5,28 | -0,19% | 346.404,00 |
| 05.09.2025 | 5,26 | 5,53 | 5,21 | 5,29 | 1,34% | 347.742,00 |
| 04.09.2025 | 5,32 | 5,39 | 5,17 | 5,22 | -1,60% | 341.993,00 |
| 03.09.2025 | 5,39 | 5,66 | 5,26 | 5,31 | -1,39% | 254.541,00 |
| 02.09.2025 | 5,47 | 5,60 | 5,37 | 5,38 | -1,65% | 284.862,00 |
| 29.08.2025 | 5,67 | 5,69 | 5,35 | 5,47 | -3,19% | 146.570,00 |
| 28.08.2025 | 5,74 | 5,76 | 5,62 | 5,65 | -0,53% | 117.968,00 |
| 27.08.2025 | 5,57 | 5,72 | 5,57 | 5,68 | 1,25% | 76.867,00 |
| 26.08.2025 | 5,63 | 5,66 | 5,46 | 5,61 | -0,36% | 135.031,00 |
| 25.08.2025 | 6,14 | 6,14 | 5,62 | 5,63 | -8,31% | 138.023,00 |
| 22.08.2025 | 5,89 | 6,27 | 5,87 | 6,14 | 4,60% | 198.835,00 |
| 21.08.2025 | 5,27 | 5,90 | 5,23 | 5,87 | 10,55% | 184.845,00 |
| 20.08.2025 | 5,64 | 5,65 | 5,27 | 5,31 | -5,52% | 253.100,00 |
| 19.08.2025 | 5,48 | 5,63 | 5,40 | 5,62 | 1,81% | 250.808,00 |
| 18.08.2025 | 5,27 | 5,53 | 5,25 | 5,52 | 4,74% | 239.528,00 |
| 15.08.2025 | 5,30 | 5,36 | 5,20 | 5,27 | 0,38% | 345.721,00 |
| 14.08.2025 | 5,30 | 5,36 | 5,09 | 5,25 | -1,32% | 227.633,00 |
| 13.08.2025 | 5,17 | 5,47 | 5,13 | 5,32 | 3,10% | 203.634,00 |
| 12.08.2025 | 5,08 | 5,19 | 5,03 | 5,16 | 3,20% | 276.057,00 |
| 11.08.2025 | 5,18 | 5,20 | 4,93 | 5,00 | -3,66% | 242.106,00 |
| 08.08.2025 | 5,35 | 5,47 | 5,05 | 5,19 | -2,08% | 308.342,00 |
| 07.08.2025 | 5,95 | 5,95 | 5,08 | 5,30 | -10,92% | 499.459,00 |
| 06.08.2025 | 5,67 | 5,98 | 4,98 | 5,95 | 2,06% | 555.103,00 |
| 05.08.2025 | 5,86 | 5,99 | 5,68 | 5,83 | -1,52% | 356.449,00 |
| 04.08.2025 | 5,79 | 6,04 | 5,62 | 5,92 | 2,07% | 304.114,00 |
| 01.08.2025 | 5,82 | 5,90 | 5,62 | 5,80 | -1,11% | 315.725,00 |
| 31.07.2025 | 6,58 | 6,58 | 5,81 | 5,87 | -11,67% | 271.119,00 |
| 30.07.2025 | 6,38 | 6,81 | 6,37 | 6,64 | 5,56% | 273.255,00 |
| 29.07.2025 | 6,40 | 6,40 | 6,18 | 6,29 | 0,96% | 132.549,00 |
| 28.07.2025 | 6,58 | 6,67 | 6,22 | 6,23 | -4,74% | 233.546,00 |
| 25.07.2025 | 6,40 | 6,58 | 6,28 | 6,54 | 2,35% | 120.867,00 |
| 24.07.2025 | 6,34 | 6,45 | 6,22 | 6,39 | 0,00% | 95.855,00 |
| 23.07.2025 | 6,42 | 6,63 | 6,36 | 6,39 | 0,16% | 104.403,00 |
| 22.07.2025 | 6,14 | 6,40 | 6,13 | 6,38 | 3,91% | 127.319,00 |
| 21.07.2025 | 6,29 | 6,46 | 6,12 | 6,14 | -1,92% | 90.102,00 |
| 18.07.2025 | 6,47 | 6,49 | 6,23 | 6,26 | -1,88% | 118.687,00 |
| 17.07.2025 | 6,37 | 6,63 | 6,37 | 6,38 | 0,00% | 89.349,00 |
| 16.07.2025 | 6,42 | 6,57 | 6,26 | 6,38 | 0,16% | 118.027,00 |
| 15.07.2025 | 6,85 | 6,90 | 6,29 | 6,37 | -6,32% | 136.239,00 |
| 14.07.2025 | 6,50 | 6,87 | 6,49 | 6,80 | 3,82% | 94.423,00 |
| 11.07.2025 | 6,75 | 6,84 | 6,48 | 6,55 | -3,11% | 220.024,00 |
| 10.07.2025 | 7,53 | 7,53 | 6,75 | 6,76 | -10,70% | 152.880,00 |
| 09.07.2025 | 7,20 | 7,62 | 7,20 | 7,57 | 5,73% | 143.707,00 |
| 08.07.2025 | 7,01 | 7,27 | 7,01 | 7,16 | 2,73% | 169.533,00 |
| 07.07.2025 | 7,11 | 7,19 | 6,87 | 6,97 | -3,60% | 149.355,00 |
| 03.07.2025 | 7,30 | 7,38 | 7,13 | 7,23 | -0,55% | 66.446,00 |
| 02.07.2025 | 7,11 | 7,41 | 7,09 | 7,27 | 2,25% | 126.278,00 |
| 01.07.2025 | 6,69 | 7,28 | 6,59 | 7,11 | 6,12% | 205.752,00 |
| 30.06.2025 | 6,96 | 7,01 | 6,70 | 6,70 | -3,04% | 160.972,00 |
| 27.06.2025 | 7,03 | 7,08 | 6,83 | 6,91 | -1,57% | 545.179,00 |
| 26.06.2025 | 7,11 | 7,11 | 6,80 | 7,02 | -0,57% | 96.989,00 |
| 25.06.2025 | 7,07 | 7,19 | 6,93 | 7,06 | -0,28% | 116.237,00 |
| 24.06.2025 | 7,11 | 7,20 | 7,01 | 7,08 | 0,57% | 91.260,00 |
| 23.06.2025 | 7,08 | 7,19 | 6,94 | 7,04 | -1,12% | 88.591,00 |
| 20.06.2025 | 7,13 | 7,21 | 7,02 | 7,12 | 1,28% | 221.794,00 |
| 18.06.2025 | 7,20 | 7,41 | 6,94 | 7,03 | -2,50% | 118.694,00 |
| 17.06.2025 | 7,35 | 7,61 | 7,15 | 7,21 | -2,70% | 127.210,00 |
| 16.06.2025 | 7,64 | 7,77 | 7,39 | 7,41 | -2,37% | 82.007,00 |
| 13.06.2025 | 7,63 | 7,80 | 7,52 | 7,59 | -3,31% | 117.868,00 |
| 12.06.2025 | 7,89 | 8,03 | 7,72 | 7,85 | -0,63% | 76.885,00 |
| 11.06.2025 | 8,38 | 8,48 | 7,88 | 7,90 | -4,36% | 84.917,00 |
| 10.06.2025 | 8,11 | 8,49 | 8,05 | 8,26 | 1,85% | 127.630,00 |
| 09.06.2025 | 8,47 | 8,47 | 8,10 | 8,11 | -2,52% | 77.671,00 |
| 06.06.2025 | 8,29 | 8,59 | 8,29 | 8,32 | 2,72% | 92.685,00 |
| 05.06.2025 | 7,91 | 8,26 | 7,70 | 8,10 | 2,14% | 107.234,00 |
| 04.06.2025 | 8,23 | 8,50 | 7,91 | 7,93 | -3,76% | 106.426,00 |
| 03.06.2025 | 8,08 | 8,40 | 8,00 | 8,24 | 1,23% | 119.494,00 |
| 02.06.2025 | 7,66 | 8,15 | 7,62 | 8,14 | 7,11% | 203.019,00 |
| 30.05.2025 | 7,85 | 7,85 | 7,55 | 7,60 | -3,80% | 360.715,00 |
| 29.05.2025 | 7,87 | 8,05 | 7,80 | 7,90 | 1,67% | 87.408,00 |
| 28.05.2025 | 7,69 | 7,86 | 7,60 | 7,77 | 0,91% | 124.118,00 |
| 27.05.2025 | 7,60 | 7,71 | 7,43 | 7,70 | 2,67% | 143.697,00 |
| 23.05.2025 | 7,50 | 7,70 | 7,42 | 7,50 | -1,57% | 103.059,00 |