7,120$
-5,32%
Echtzeit-Aktienkurs Entrada Therapeutics
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,53 | 7,53 | 7,02 | 7,08 | -6,10% | 33.464,00 |
| 08.09.2026 | 7,01 | 7,70 | 6,97 | 7,54 | 5,75% | 513.839,00 |
| 04.09.2026 | 7,11 | 7,17 | 7,00 | 7,13 | -0,56% | 341.729,00 |
| 03.09.2026 | 7,31 | 7,42 | 7,04 | 7,17 | -1,78% | 395.559,00 |
| 02.09.2026 | 6,96 | 7,34 | 6,96 | 7,30 | 2,96% | 306.542,00 |
| 01.09.2026 | 6,95 | 7,18 | 6,80 | 7,09 | 0,42% | 205.389,00 |
| 31.08.2026 | 6,84 | 7,17 | 6,76 | 7,06 | 0,86% | 369.867,00 |
| 28.08.2026 | 7,18 | 7,24 | 6,94 | 7,00 | -3,71% | 111.601,00 |
| 27.08.2026 | 7,02 | 7,37 | 6,80 | 7,27 | 3,71% | 248.603,00 |
| 26.08.2026 | 7,45 | 7,64 | 6,95 | 7,01 | -7,88% | 229.319,00 |
| 25.08.2026 | 7,39 | 7,67 | 7,39 | 7,61 | 3,82% | 269.980,00 |
| 24.08.2026 | 7,58 | 7,58 | 7,12 | 7,33 | -3,17% | 184.247,00 |
| 21.08.2026 | 7,64 | 7,74 | 7,44 | 7,57 | -0,26% | 141.016,00 |
| 20.08.2026 | 7,76 | 7,77 | 7,30 | 7,59 | -2,32% | 250.039,00 |
| 19.08.2026 | 7,49 | 7,79 | 7,47 | 7,77 | 6,66% | 241.826,00 |
| 18.08.2026 | 7,24 | 7,43 | 7,16 | 7,29 | -0,48% | 129.754,00 |
| 17.08.2026 | 7,33 | 7,56 | 7,25 | 7,32 | -1,88% | 193.113,00 |
| 14.08.2026 | 7,45 | 7,53 | 7,21 | 7,46 | 0,07% | 237.986,00 |
| 13.08.2026 | 7,74 | 7,77 | 7,37 | 7,46 | -2,87% | 236.441,00 |
| 12.08.2026 | 7,03 | 7,68 | 6,93 | 7,68 | 8,87% | 263.619,00 |
| 11.08.2026 | 7,02 | 7,27 | 6,93 | 7,05 | 1,44% | 262.470,00 |
| 10.08.2026 | 6,87 | 7,26 | 6,83 | 6,95 | 1,16% | 411.769,00 |
| 07.08.2026 | 6,94 | 7,09 | 6,75 | 6,87 | 0,07% | 458.069,00 |
| 06.08.2026 | 7,05 | 7,11 | 6,74 | 6,87 | -3,11% | 269.893,00 |
| 05.08.2026 | 7,47 | 7,47 | 6,85 | 7,09 | -2,34% | 591.549,00 |
| 04.08.2026 | 6,95 | 7,97 | 6,95 | 7,26 | -0,07% | 662.495,00 |
| 03.08.2026 | 6,83 | 7,31 | 6,64 | 7,26 | 6,92% | 500.400,00 |
| 31.07.2026 | 6,71 | 6,90 | 6,49 | 6,79 | 0,30% | 352.598,00 |
| 30.07.2026 | 6,55 | 7,04 | 6,53 | 6,77 | 3,36% | 594.612,00 |
| 29.07.2026 | 5,78 | 6,73 | 5,78 | 6,55 | 12,16% | 435.421,00 |
| 28.07.2026 | 6,10 | 6,11 | 5,72 | 5,84 | -3,79% | 441.937,00 |
| 27.07.2026 | 5,95 | 6,23 | 5,95 | 6,07 | 3,76% | 446.752,00 |
| 24.07.2026 | 6,08 | 6,48 | 5,75 | 5,85 | -3,31% | 566.335,00 |
| 23.07.2026 | 6,05 | 6,35 | 5,90 | 6,05 | -1,63% | 785.894,00 |
| 22.07.2026 | 6,41 | 6,50 | 6,12 | 6,15 | -4,58% | 375.398,00 |
| 21.07.2026 | 6,35 | 6,55 | 6,19 | 6,45 | 1,82% | 513.745,00 |
| 20.07.2026 | 6,85 | 6,91 | 6,29 | 6,33 | -8,13% | 371.520,00 |
| 17.07.2026 | 6,70 | 6,98 | 6,64 | 6,89 | 0,29% | 378.187,00 |
| 16.07.2026 | 7,10 | 7,13 | 6,68 | 6,87 | -3,38% | 726.508,00 |
| 15.07.2026 | 6,77 | 7,12 | 6,65 | 7,11 | 4,56% | 282.705,00 |
| 14.07.2026 | 6,60 | 6,83 | 6,46 | 6,80 | 3,19% | 245.913,00 |
| 13.07.2026 | 6,81 | 6,90 | 6,51 | 6,59 | -4,77% | 284.674,00 |
| 10.07.2026 | 7,41 | 7,44 | 6,73 | 6,92 | -6,61% | 380.492,00 |
| 09.07.2026 | 7,34 | 7,49 | 7,15 | 7,41 | 0,75% | 603.163,00 |
| 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 |