1,000$
-1,81%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,01 | 1,03 | 0,98 | 1,00 | -1,77% | 42.433,00 |
| 20.02.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -3,05% | 33.747,00 |
| 19.02.2025 | 1,06 | 1,09 | 1,00 | 1,05 | 0,00% | 67.532,00 |
| 18.02.2025 | 1,07 | 1,08 | 1,01 | 1,05 | 0,00% | 46.179,00 |
| 14.02.2025 | 1,08 | 1,10 | 1,02 | 1,05 | 0,96% | 75.680,00 |
| 13.02.2025 | 1,04 | 1,06 | 1,00 | 1,04 | -0,95% | 38.357,00 |
| 12.02.2025 | 1,02 | 1,07 | 1,01 | 1,05 | -0,94% | 33.218,00 |
| 11.02.2025 | 1,09 | 1,09 | 1,03 | 1,06 | -2,75% | 16.520,00 |
| 10.02.2025 | 1,08 | 1,14 | 1,07 | 1,09 | -0,91% | 67.830,00 |
| 07.02.2025 | 1,01 | 1,12 | 1,00 | 1,10 | 6,80% | 24.223,00 |
| 06.02.2025 | 1,09 | 1,12 | 1,00 | 1,03 | -6,36% | 50.182,00 |
| 05.02.2025 | 1,11 | 1,14 | 1,07 | 1,10 | 1,85% | 53.555,00 |
| 04.02.2025 | 1,11 | 1,11 | 1,05 | 1,08 | 0,00% | 43.134,00 |
| 03.02.2025 | 1,06 | 1,09 | 1,00 | 1,08 | -1,82% | 44.768,00 |
| 31.01.2025 | 1,08 | 1,11 | 1,05 | 1,10 | -0,90% | 24.651,00 |
| 30.01.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 0,09% | 46.890,00 |
| 29.01.2025 | 1,11 | 1,12 | 1,05 | 1,11 | -1,86% | 43.877,00 |
| 28.01.2025 | 1,14 | 1,15 | 1,08 | 1,13 | -1,74% | 35.456,00 |
| 27.01.2025 | 1,14 | 1,18 | 1,06 | 1,15 | -2,54% | 129.095,00 |
| 24.01.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -0,84% | 49.226,00 |
| 23.01.2025 | 1,20 | 1,21 | 1,14 | 1,19 | 0,00% | 46.326,00 |
| 22.01.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 30.180,00 |
| 21.01.2025 | 1,17 | 1,21 | 1,15 | 1,19 | 5,31% | 91.107,00 |
| 17.01.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -1,74% | 45.575,00 |
| 16.01.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | 35.859,00 |
| 15.01.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 89.475,00 |
| 14.01.2025 | 1,16 | 1,19 | 1,10 | 1,14 | -0,87% | 85.086,00 |
| 13.01.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,44% | 58.628,00 |
| 10.01.2025 | 1,18 | 1,21 | 1,12 | 1,15 | -2,97% | 76.645,00 |
| 08.01.2025 | 1,23 | 1,23 | 1,15 | 1,18 | -5,60% | 108.432,00 |
| 07.01.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 1,63% | 122.624,00 |
| 06.01.2025 | 1,23 | 1,25 | 1,19 | 1,23 | -1,60% | 109.143,00 |
| 03.01.2025 | 1,25 | 1,27 | 1,22 | 1,25 | 0,81% | 132.427,00 |
| 02.01.2025 | 1,20 | 1,25 | 1,19 | 1,24 | 5,98% | 75.013,00 |
| 31.12.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 1,74% | 174.008,00 |
| 30.12.2024 | 1,15 | 1,20 | 1,13 | 1,15 | -3,36% | 122.443,00 |
| 27.12.2024 | 1,24 | 1,26 | 1,14 | 1,19 | -4,80% | 218.362,00 |
| 26.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 101.154,00 |
| 24.12.2024 | 1,23 | 1,26 | 1,21 | 1,23 | -0,81% | 44.753,00 |
| 23.12.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 0,00% | 98.155,00 |
| 20.12.2024 | 1,19 | 1,25 | 1,16 | 1,24 | 5,08% | 127.775,00 |
| 19.12.2024 | 1,20 | 1,22 | 1,16 | 1,18 | -0,84% | 61.531,00 |
| 18.12.2024 | 1,20 | 1,23 | 1,18 | 1,19 | 0,85% | 151.998,00 |
| 17.12.2024 | 1,15 | 1,24 | 1,13 | 1,18 | 1,72% | 211.208,00 |
| 16.12.2024 | 1,20 | 1,23 | 1,15 | 1,16 | -3,33% | 126.391,00 |
| 13.12.2024 | 1,22 | 1,23 | 1,15 | 1,20 | -0,83% | 122.913,00 |
| 12.12.2024 | 1,29 | 1,29 | 1,18 | 1,21 | -3,97% | 150.499,00 |
| 11.12.2024 | 1,25 | 1,29 | 1,22 | 1,26 | 0,80% | 207.503,00 |
| 10.12.2024 | 1,30 | 1,30 | 1,18 | 1,25 | -2,34% | 233.213,00 |
| 09.12.2024 | 1,28 | 1,29 | 1,23 | 1,28 | 2,40% | 210.649,00 |
| 06.12.2024 | 1,25 | 1,27 | 1,18 | 1,25 | 2,46% | 231.329,00 |
| 05.12.2024 | 1,31 | 1,34 | 1,20 | 1,22 | -6,15% | 291.586,00 |
| 04.12.2024 | 1,30 | 1,35 | 1,16 | 1,30 | 0,00% | 795.262,00 |
| 03.12.2024 | 1,22 | 1,32 | 1,10 | 1,30 | 20,37% | 4.477.180,00 |
| 02.12.2024 | 1,11 | 1,12 | 1,02 | 1,08 | -5,26% | 76.853,00 |
| 29.11.2024 | 1,17 | 1,17 | 1,10 | 1,14 | 0,00% | 30.821,00 |
| 27.11.2024 | 1,15 | 1,16 | 1,10 | 1,14 | 6,54% | 259.755,00 |
| 26.11.2024 | 1,08 | 1,09 | 1,01 | 1,07 | 0,00% | 131.196,00 |
| 25.11.2024 | 1,06 | 1,09 | 0,94 | 1,07 | 15,18% | 312.104,00 |
| 22.11.2024 | 0,83 | 0,93 | 0,83 | 0,93 | -4,82% | 220.607,00 |
| 20.11.2024 | 1,06 | 1,11 | 0,93 | 0,98 | -5,24% | 317.916,00 |
| 19.11.2024 | 1,03 | 1,06 | 1,01 | 1,03 | -1,90% | 59.051,00 |
| 18.11.2024 | 1,06 | 1,09 | 1,00 | 1,05 | -1,87% | 198.284,00 |
| 15.11.2024 | 1,09 | 1,10 | 1,01 | 1,07 | -0,93% | 130.411,00 |
| 14.11.2024 | 1,16 | 1,17 | 1,08 | 1,08 | -7,69% | 154.546,00 |
| 13.11.2024 | 1,21 | 1,21 | 1,13 | 1,17 | -2,09% | 113.597,00 |
| 12.11.2024 | 1,20 | 1,23 | 1,17 | 1,20 | 0,42% | 102.458,00 |
| 11.11.2024 | 1,27 | 1,27 | 1,15 | 1,19 | -3,25% | 212.063,00 |
| 08.11.2024 | 1,25 | 1,29 | 1,21 | 1,23 | -3,15% | 92.194,00 |
| 07.11.2024 | 1,27 | 1,31 | 1,21 | 1,27 | 0,00% | 160.867,00 |
| 06.11.2024 | 1,31 | 1,33 | 1,21 | 1,27 | -1,17% | 130.870,00 |
| 05.11.2024 | 1,29 | 1,32 | 1,24 | 1,29 | 0,39% | 144.037,00 |
| 04.11.2024 | 1,41 | 1,43 | 1,22 | 1,28 | -5,88% | 206.453,00 |
| 01.11.2024 | 1,35 | 1,41 | 1,30 | 1,36 | 0,74% | 92.407,00 |
| 31.10.2024 | 1,40 | 1,41 | 1,27 | 1,35 | -2,17% | 270.246,00 |
| 30.10.2024 | 1,47 | 1,47 | 1,36 | 1,38 | -4,17% | 139.737,00 |
| 29.10.2024 | 1,45 | 1,48 | 1,41 | 1,44 | -2,70% | 82.488,00 |
| 28.10.2024 | 1,50 | 1,59 | 1,43 | 1,48 | 0,68% | 162.260,00 |
| 25.10.2024 | 1,55 | 1,65 | 1,41 | 1,47 | -3,29% | 274.947,00 |
| 24.10.2024 | 1,60 | 1,61 | 1,45 | 1,52 | 2,36% | 255.775,00 |
| 23.10.2024 | 1,54 | 1,55 | 1,45 | 1,49 | 1,02% | 283.004,00 |
| 22.10.2024 | 1,55 | 1,58 | 1,45 | 1,47 | -3,92% | 172.427,00 |
| 21.10.2024 | 1,62 | 1,63 | 1,49 | 1,53 | 0,66% | 214.646,00 |
| 18.10.2024 | 1,68 | 1,71 | 1,51 | 1,52 | -6,75% | 171.730,00 |
| 17.10.2024 | 1,70 | 1,71 | 1,60 | 1,63 | -3,55% | 169.999,00 |
| 16.10.2024 | 1,63 | 1,75 | 1,60 | 1,69 | 9,03% | 368.219,00 |
| 15.10.2024 | 1,46 | 1,56 | 1,45 | 1,55 | 6,46% | 65.840,00 |
| 14.10.2024 | 1,43 | 1,52 | 1,43 | 1,46 | -0,27% | 68.217,00 |
| 11.10.2024 | 1,47 | 1,49 | 1,38 | 1,46 | -2,01% | 28.653,00 |
| 10.10.2024 | 1,53 | 1,59 | 1,43 | 1,49 | -3,56% | 45.414,00 |
| 09.10.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 4,39% | 12.753,00 |
| 08.10.2024 | 1,53 | 1,55 | 1,45 | 1,48 | -3,90% | 35.439,00 |
| 07.10.2024 | 1,54 | 1,60 | 1,48 | 1,54 | -1,91% | 32.024,00 |
| 04.10.2024 | 1,63 | 1,63 | 1,52 | 1,57 | -0,63% | 35.468,00 |
| 03.10.2024 | 1,55 | 1,62 | 1,55 | 1,58 | 1,94% | 19.862,00 |
| 02.10.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -3,73% | 31.682,00 |
| 01.10.2024 | 1,68 | 1,69 | 1,56 | 1,61 | -4,73% | 52.260,00 |
| 30.09.2024 | 1,62 | 1,75 | 1,62 | 1,69 | 3,05% | 105.276,00 |
| 27.09.2024 | 1,59 | 1,71 | 1,58 | 1,64 | 3,80% | 196.435,00 |
| 26.09.2024 | 1,49 | 1,60 | 1,47 | 1,58 | 8,22% | 126.442,00 |