7,220$
-1,37%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,50 | 7,50 | 7,16 | 7,19 | -2,24% | 50.263,00 |
| 08.07.2026 | 7,33 | 7,50 | 6,88 | 7,36 | -1,28% | 540.975,00 |
| 07.07.2026 | 7,66 | 7,66 | 7,28 | 7,45 | -1,06% | 374.539,00 |
| 06.07.2026 | 7,70 | 7,90 | 7,47 | 7,53 | -2,46% | 259.374,00 |
| 02.07.2026 | 7,67 | 8,10 | 7,46 | 7,72 | 1,71% | 360.890,00 |
| 01.07.2026 | 7,35 | 7,71 | 7,32 | 7,59 | 3,13% | 272.567,00 |
| 30.06.2026 | 7,71 | 7,75 | 7,32 | 7,36 | -4,54% | 322.737,00 |
| 29.06.2026 | 7,75 | 7,88 | 7,38 | 7,71 | -0,39% | 240.297,00 |
| 26.06.2026 | 7,13 | 7,79 | 7,07 | 7,74 | 8,25% | 1.448.065,00 |
| 25.06.2026 | 7,55 | 7,71 | 7,02 | 7,15 | -5,17% | 244.905,00 |
| 24.06.2026 | 7,26 | 7,67 | 6,93 | 7,54 | 4,14% | 184.003,00 |
| 23.06.2026 | 6,96 | 7,40 | 6,85 | 7,24 | 2,40% | 207.478,00 |
| 22.06.2026 | 7,17 | 7,37 | 6,91 | 7,07 | -0,28% | 278.973,00 |
| 18.06.2026 | 6,99 | 7,21 | 6,76 | 7,09 | 4,11% | 339.761,00 |
| 17.06.2026 | 6,54 | 7,06 | 6,51 | 6,81 | 4,53% | 201.185,00 |
| 16.06.2026 | 6,53 | 6,62 | 6,35 | 6,52 | -0,99% | 173.973,00 |
| 15.06.2026 | 6,59 | 6,72 | 6,39 | 6,58 | 1,86% | 192.403,00 |
| 12.06.2026 | 6,31 | 6,51 | 6,19 | 6,46 | 2,38% | 185.970,00 |
| 11.06.2026 | 5,97 | 6,39 | 5,76 | 6,31 | 5,70% | 339.835,00 |
| 10.06.2026 | 6,36 | 6,50 | 5,95 | 5,97 | -6,21% | 269.065,00 |
| 09.06.2026 | 6,39 | 6,71 | 6,15 | 6,37 | 1,68% | 175.795,00 |
| 08.06.2026 | 6,38 | 6,49 | 6,13 | 6,26 | -1,73% | 245.830,00 |
| 05.06.2026 | 6,93 | 7,14 | 6,34 | 6,37 | -9,00% | 195.030,00 |
| 04.06.2026 | 6,68 | 7,08 | 6,57 | 7,00 | 6,46% | 235.390,00 |
| 03.06.2026 | 6,64 | 6,80 | 6,48 | 6,58 | -0,98% | 240.456,00 |
| 02.06.2026 | 6,80 | 6,80 | 6,50 | 6,64 | -3,91% | 299.078,00 |
| 01.06.2026 | 7,05 | 7,14 | 6,74 | 6,91 | -2,26% | 280.663,00 |
| 29.05.2026 | 6,82 | 7,11 | 6,75 | 7,07 | 3,67% | 277.956,00 |
| 28.05.2026 | 6,66 | 6,91 | 6,59 | 6,82 | 2,87% | 307.557,00 |
| 27.05.2026 | 6,72 | 6,86 | 6,53 | 6,63 | -1,04% | 426.494,00 |
| 26.05.2026 | 6,61 | 6,84 | 6,33 | 6,70 | 2,13% | 513.532,00 |
| 22.05.2026 | 6,51 | 6,76 | 6,44 | 6,56 | 3,96% | 369.793,00 |
| 21.05.2026 | 6,04 | 6,35 | 5,93 | 6,31 | 4,47% | 372.062,00 |
| 20.05.2026 | 5,83 | 6,07 | 5,70 | 6,04 | 7,09% | 440.631,00 |
| 19.05.2026 | 5,86 | 5,98 | 5,63 | 5,64 | -4,24% | 378.151,00 |
| 18.05.2026 | 6,36 | 6,44 | 5,83 | 5,89 | -7,68% | 433.878,00 |
| 15.05.2026 | 6,68 | 6,76 | 6,31 | 6,38 | -6,59% | 327.121,00 |
| 14.05.2026 | 7,25 | 7,41 | 6,35 | 6,83 | -6,69% | 779.146,00 |
| 13.05.2026 | 7,02 | 7,35 | 6,78 | 7,32 | 2,81% | 674.847,00 |
| 12.05.2026 | 7,00 | 7,52 | 6,88 | 7,12 | 1,71% | 1.239.279,00 |
| 11.05.2026 | 6,96 | 7,36 | 6,82 | 7,00 | 2,34% | 794.528,00 |
| 08.05.2026 | 6,63 | 6,87 | 6,01 | 6,84 | -0,15% | 1.316.080,00 |
| 07.05.2026 | 6,82 | 7,89 | 5,73 | 6,85 | -57,27% | 4.126.695,00 |
| 06.05.2026 | 15,78 | 16,45 | 15,00 | 16,03 | 1,78% | 416.248,00 |
| 05.05.2026 | 15,82 | 16,19 | 14,81 | 15,75 | -0,25% | 402.116,00 |
| 04.05.2026 | 14,40 | 16,00 | 14,40 | 15,79 | 8,90% | 426.182,00 |
| 01.05.2026 | 13,46 | 14,56 | 13,11 | 14,50 | 7,41% | 323.342,00 |
| 30.04.2026 | 12,71 | 13,66 | 12,57 | 13,50 | 6,13% | 612.381,00 |
| 29.04.2026 | 12,75 | 12,99 | 12,42 | 12,72 | -1,32% | 140.835,00 |
| 28.04.2026 | 13,02 | 13,27 | 12,60 | 12,89 | -0,54% | 138.057,00 |
| 27.04.2026 | 12,53 | 13,10 | 12,53 | 12,96 | 2,61% | 140.337,00 |
| 24.04.2026 | 12,67 | 12,83 | 12,17 | 12,63 | -1,41% | 161.013,00 |
| 23.04.2026 | 13,12 | 13,22 | 12,45 | 12,81 | -1,84% | 164.037,00 |
| 22.04.2026 | 13,09 | 13,24 | 12,82 | 13,05 | -0,15% | 169.440,00 |
| 21.04.2026 | 13,70 | 13,70 | 13,00 | 13,07 | -3,68% | 99.266,00 |
| 20.04.2026 | 13,91 | 13,97 | 13,51 | 13,57 | -3,00% | 134.090,00 |
| 17.04.2026 | 13,90 | 14,08 | 13,60 | 13,99 | 3,17% | 113.333,00 |
| 16.04.2026 | 13,93 | 14,06 | 13,41 | 13,56 | -2,87% | 154.575,00 |
| 15.04.2026 | 13,99 | 14,24 | 13,74 | 13,96 | -0,50% | 79.158,00 |
| 14.04.2026 | 13,93 | 14,49 | 13,74 | 14,03 | 1,01% | 89.661,00 |
| 13.04.2026 | 13,47 | 13,96 | 13,34 | 13,89 | 2,89% | 90.399,00 |
| 10.04.2026 | 14,04 | 14,20 | 13,37 | 13,50 | -3,91% | 213.142,00 |
| 09.04.2026 | 14,22 | 14,31 | 13,82 | 14,05 | -2,02% | 144.538,00 |
| 08.04.2026 | 14,26 | 14,36 | 13,90 | 14,34 | 3,54% | 157.181,00 |
| 07.04.2026 | 13,90 | 13,91 | 12,75 | 13,85 | -0,22% | 155.662,00 |
| 06.04.2026 | 13,31 | 14,00 | 13,10 | 13,88 | 5,55% | 197.381,00 |
| 02.04.2026 | 13,26 | 13,53 | 12,80 | 13,15 | -2,45% | 178.007,00 |
| 01.04.2026 | 12,94 | 13,66 | 12,58 | 13,48 | 6,76% | 257.098,00 |
| 31.03.2026 | 12,12 | 12,86 | 12,11 | 12,63 | 6,91% | 266.030,00 |
| 30.03.2026 | 11,90 | 12,35 | 11,50 | 11,81 | -1,01% | 243.595,00 |
| 27.03.2026 | 12,22 | 12,40 | 11,91 | 11,93 | -2,93% | 126.796,00 |
| 26.03.2026 | 11,95 | 12,52 | 11,84 | 12,29 | 1,99% | 138.477,00 |
| 25.03.2026 | 11,55 | 12,25 | 11,55 | 12,05 | 5,06% | 136.362,00 |
| 24.03.2026 | 11,50 | 11,72 | 10,97 | 11,47 | -0,17% | 174.542,00 |
| 23.03.2026 | 11,59 | 11,72 | 11,07 | 11,49 | 1,59% | 225.520,00 |
| 20.03.2026 | 11,95 | 12,16 | 11,24 | 11,31 | -5,59% | 414.705,00 |
| 19.03.2026 | 11,57 | 12,06 | 11,23 | 11,98 | 0,84% | 207.935,00 |
| 18.03.2026 | 12,48 | 12,48 | 11,70 | 11,88 | -5,64% | 159.785,00 |
| 17.03.2026 | 12,75 | 13,07 | 12,41 | 12,59 | -1,18% | 113.002,00 |
| 16.03.2026 | 12,85 | 13,20 | 12,57 | 12,74 | 0,39% | 142.271,00 |
| 13.03.2026 | 13,12 | 13,27 | 12,25 | 12,69 | -2,23% | 137.223,00 |
| 12.03.2026 | 13,42 | 13,42 | 12,28 | 12,98 | -3,85% | 197.535,00 |
| 11.03.2026 | 13,01 | 13,66 | 12,96 | 13,50 | 2,27% | 210.985,00 |
| 10.03.2026 | 12,65 | 13,30 | 12,65 | 13,20 | 3,94% | 273.100,00 |
| 09.03.2026 | 12,38 | 13,10 | 12,26 | 12,70 | 0,95% | 204.314,00 |
| 06.03.2026 | 11,43 | 12,75 | 11,05 | 12,58 | 8,26% | 464.676,00 |
| 05.03.2026 | 12,22 | 12,41 | 11,53 | 11,62 | -7,04% | 407.552,00 |
| 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 |