0,158$
1,94%
Echtzeit-Aktienkurs Eterna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eterna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,73 | 1,78 | 1,64 | 1,72 | 2,99% | 128.932,00 |
| 05.11.2025 | 1,68 | 1,80 | 1,64 | 1,67 | -3,19% | 151.791,00 |
| 04.11.2025 | 1,61 | 1,89 | 1,61 | 1,73 | -0,29% | 353.055,00 |
| 03.11.2025 | 1,88 | 1,89 | 1,63 | 1,73 | -7,98% | 438.560,00 |
| 31.10.2025 | 1,64 | 1,92 | 1,62 | 1,88 | 6,43% | 744.258,00 |
| 30.10.2025 | 1,75 | 1,78 | 1,52 | 1,77 | 0,37% | 2.399.825,00 |
| 29.10.2025 | 2,17 | 2,86 | 1,51 | 1,76 | 40,80% | 208.109.071,00 |
| 28.10.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 5,04% | 11.930,00 |
| 27.10.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -4,03% | 13.158,00 |
| 24.10.2025 | 1,19 | 1,25 | 1,17 | 1,24 | 5,98% | 16.663,00 |
| 23.10.2025 | 1,14 | 1,20 | 1,11 | 1,17 | 1,74% | 26.809,00 |
| 22.10.2025 | 1,19 | 1,20 | 1,11 | 1,15 | -4,96% | 52.086,00 |
| 21.10.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,12% | 16.909,00 |
| 20.10.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 2,38% | 10.805,00 |
| 17.10.2025 | 1,21 | 1,22 | 1,18 | 1,22 | -2,40% | 20.888,00 |
| 16.10.2025 | 1,32 | 1,34 | 1,23 | 1,25 | -4,94% | 21.482,00 |
| 15.10.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 3,54% | 20.183,00 |
| 14.10.2025 | 1,28 | 1,29 | 1,26 | 1,27 | 1,60% | 25.943,00 |
| 13.10.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -3,47% | 39.608,00 |
| 10.10.2025 | 1,37 | 1,37 | 1,28 | 1,30 | -3,36% | 26.523,00 |
| 09.10.2025 | 1,37 | 1,40 | 1,32 | 1,34 | -2,19% | 32.027,00 |
| 08.10.2025 | 1,33 | 1,37 | 1,29 | 1,37 | 4,58% | 97.712,00 |
| 07.10.2025 | 1,36 | 1,40 | 1,26 | 1,31 | -3,68% | 65.347,00 |
| 06.10.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 11,93% | 165.470,00 |
| 02.10.2025 | 1,18 | 1,28 | 1,15 | 1,22 | 6,58% | 239.589,00 |
| 01.10.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,64% | 8.729,00 |
| 30.09.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -5,98% | 68.611,00 |
| 29.09.2025 | 1,14 | 1,20 | 1,14 | 1,17 | 2,63% | 40.960,00 |
| 26.09.2025 | 1,11 | 1,20 | 1,10 | 1,14 | 1,79% | 33.626,00 |
| 25.09.2025 | 1,13 | 1,14 | 1,09 | 1,12 | -0,88% | 110.741,00 |
| 24.09.2025 | 1,22 | 1,32 | 1,12 | 1,13 | -6,61% | 172.589,00 |
| 23.09.2025 | 1,21 | 1,27 | 1,21 | 1,21 | 0,00% | 53.561,00 |
| 22.09.2025 | 1,26 | 1,34 | 1,20 | 1,21 | -9,02% | 164.089,00 |
| 19.09.2025 | 1,29 | 1,40 | 1,29 | 1,33 | 4,72% | 262.591,00 |
| 18.09.2025 | 1,28 | 1,34 | 1,19 | 1,27 | 5,83% | 317.906,00 |
| 17.09.2025 | 1,23 | 1,29 | 1,18 | 1,20 | -3,61% | 103.729,00 |
| 16.09.2025 | 1,19 | 1,29 | 1,19 | 1,25 | 5,51% | 84.917,00 |
| 15.09.2025 | 1,29 | 1,32 | 1,17 | 1,18 | -8,53% | 195.135,00 |
| 12.09.2025 | 1,39 | 1,40 | 1,26 | 1,29 | -6,52% | 182.956,00 |
| 11.09.2025 | 1,41 | 1,57 | 1,35 | 1,38 | 6,98% | 443.805,00 |
| 10.09.2025 | 1,35 | 1,40 | 1,22 | 1,29 | 1,98% | 83.340,00 |
| 09.09.2025 | 1,26 | 1,27 | 1,20 | 1,27 | 2,02% | 44.845,00 |
| 08.09.2025 | 1,30 | 1,31 | 1,19 | 1,24 | -1,20% | 50.849,00 |
| 05.09.2025 | 1,23 | 1,29 | 1,21 | 1,26 | 2,87% | 54.177,00 |
| 04.09.2025 | 1,41 | 1,47 | 1,21 | 1,22 | -10,62% | 96.527,00 |
| 03.09.2025 | 1,32 | 1,43 | 1,32 | 1,37 | 1,87% | 40.999,00 |
| 02.09.2025 | 1,45 | 1,45 | 1,33 | 1,34 | 0,75% | 60.944,00 |
| 29.08.2025 | 1,45 | 1,45 | 1,33 | 1,33 | -3,62% | 39.074,00 |
| 28.08.2025 | 1,50 | 1,50 | 1,37 | 1,38 | -0,72% | 57.355,00 |
| 27.08.2025 | 1,51 | 1,53 | 1,37 | 1,39 | -6,71% | 96.441,00 |
| 26.08.2025 | 1,45 | 1,56 | 1,45 | 1,49 | 3,98% | 12.797,00 |
| 25.08.2025 | 1,48 | 1,53 | 1,43 | 1,43 | -4,47% | 59.990,00 |
| 22.08.2025 | 1,50 | 1,56 | 1,48 | 1,50 | -1,32% | 73.701,00 |
| 21.08.2025 | 1,53 | 1,59 | 1,51 | 1,52 | -1,94% | 57.485,00 |
| 20.08.2025 | 1,57 | 1,62 | 1,52 | 1,55 | 0,00% | 9.746,00 |
| 19.08.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -3,73% | 27.973,00 |
| 18.08.2025 | 1,59 | 1,70 | 1,57 | 1,61 | 1,58% | 36.235,00 |
| 15.08.2025 | 1,60 | 1,65 | 1,55 | 1,59 | -2,16% | 67.101,00 |
| 14.08.2025 | 1,60 | 1,66 | 1,58 | 1,62 | -0,61% | 6.453,00 |
| 13.08.2025 | 1,69 | 1,70 | 1,63 | 1,63 | -3,55% | 23.104,00 |
| 12.08.2025 | 1,68 | 1,69 | 1,64 | 1,69 | 4,32% | 40.785,00 |
| 11.08.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -4,71% | 11.145,00 |
| 08.08.2025 | 1,65 | 1,70 | 1,63 | 1,70 | 3,19% | 13.614,00 |
| 07.08.2025 | 1,66 | 1,70 | 1,60 | 1,65 | -1,94% | 16.701,00 |
| 06.08.2025 | 1,69 | 1,74 | 1,62 | 1,68 | -0,59% | 19.092,00 |
| 05.08.2025 | 1,56 | 1,70 | 1,56 | 1,69 | 8,33% | 26.876,00 |
| 04.08.2025 | 1,54 | 1,56 | 1,50 | 1,56 | 0,00% | 49.935,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,53 | 1,56 | -9,83% | 54.687,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,71 | 1,73 | -6,39% | 59.926,00 |
| 30.07.2025 | 1,79 | 1,87 | 1,76 | 1,85 | 3,24% | 72.777,00 |
| 29.07.2025 | 1,91 | 1,91 | 1,76 | 1,79 | -6,28% | 25.007,00 |
| 28.07.2025 | 1,99 | 2,04 | 1,89 | 1,91 | -2,05% | 27.162,00 |
| 25.07.2025 | 2,17 | 2,38 | 1,71 | 1,95 | -7,14% | 353.001,00 |
| 24.07.2025 | 2,28 | 2,57 | 2,06 | 2,10 | -4,98% | 419.297,00 |
| 23.07.2025 | 2,07 | 2,23 | 2,05 | 2,21 | 9,95% | 172.185,00 |
| 22.07.2025 | 1,97 | 2,05 | 1,91 | 2,01 | 2,55% | 40.153,00 |
| 21.07.2025 | 2,10 | 2,12 | 1,93 | 1,96 | -1,01% | 176.177,00 |
| 18.07.2025 | 2,09 | 2,09 | 1,95 | 1,98 | -2,94% | 64.714,00 |
| 17.07.2025 | 2,00 | 2,13 | 1,93 | 2,04 | 3,55% | 76.293,00 |
| 16.07.2025 | 1,96 | 2,02 | 1,93 | 1,97 | 2,60% | 18.552,00 |
| 15.07.2025 | 1,93 | 1,96 | 1,89 | 1,92 | -2,04% | 48.524,00 |
| 14.07.2025 | 1,88 | 1,97 | 1,88 | 1,96 | 0,51% | 12.606,00 |
| 11.07.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -1,52% | 15.939,00 |
| 10.07.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 1,54% | 30.110,00 |
| 09.07.2025 | 1,98 | 1,98 | 1,93 | 1,95 | 1,56% | 9.780,00 |
| 08.07.2025 | 1,80 | 2,00 | 1,80 | 1,92 | 4,92% | 61.726,00 |
| 07.07.2025 | 1,94 | 2,00 | 1,83 | 1,83 | -8,50% | 33.756,00 |
| 03.07.2025 | 1,97 | 2,05 | 1,97 | 2,00 | 1,01% | 29.428,00 |
| 02.07.2025 | 1,82 | 2,13 | 1,81 | 1,98 | 8,79% | 78.929,00 |
| 01.07.2025 | 1,83 | 1,91 | 1,76 | 1,82 | -1,09% | 21.553,00 |
| 30.06.2025 | 1,88 | 1,91 | 1,80 | 1,84 | -0,54% | 21.149,00 |
| 27.06.2025 | 1,91 | 1,94 | 1,84 | 1,85 | -2,63% | 9.338,00 |
| 26.06.2025 | 1,88 | 1,92 | 1,76 | 1,90 | 1,06% | 42.912,00 |
| 25.06.2025 | 1,98 | 1,99 | 1,87 | 1,88 | -5,05% | 59.408,00 |
| 24.06.2025 | 2,01 | 2,03 | 1,75 | 1,98 | -17,50% | 1.073.953,00 |
| 23.06.2025 | 2,46 | 2,59 | 2,28 | 2,40 | -2,04% | 18.175,00 |
| 20.06.2025 | 2,64 | 2,64 | 2,45 | 2,45 | -6,84% | 38.341,00 |
| 18.06.2025 | 2,52 | 2,65 | 2,36 | 2,63 | 3,95% | 119.963,00 |
| 17.06.2025 | 2,38 | 2,59 | 2,32 | 2,53 | 5,86% | 97.725,00 |
| 16.06.2025 | 2,28 | 2,52 | 2,28 | 2,39 | 4,37% | 96.365,00 |