0,990$
-2,93%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 1,02 | 1,03 | 0,97 | 0,99 | -2,94% | 78.867,00 |
| 12.11.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -1,92% | 78.119,00 |
| 11.11.2025 | 1,01 | 1,04 | 1,00 | 1,04 | 4,00% | 58.523,00 |
| 10.11.2025 | 1,00 | 1,03 | 0,99 | 1,00 | 0,00% | 106.613,00 |
| 07.11.2025 | 1,00 | 1,01 | 0,98 | 1,00 | -0,99% | 88.823,00 |
| 06.11.2025 | 1,01 | 1,01 | 0,98 | 1,01 | 1,20% | 114.972,00 |
| 05.11.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -3,11% | 176.625,00 |
| 04.11.2025 | 1,03 | 1,05 | 1,03 | 1,03 | -1,44% | 53.618,00 |
| 03.11.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -0,48% | 80.214,00 |
| 31.10.2025 | 1,05 | 1,07 | 1,03 | 1,05 | 0,00% | 66.179,00 |
| 30.10.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -0,94% | 58.710,00 |
| 29.10.2025 | 1,09 | 1,16 | 1,03 | 1,06 | -1,85% | 501.754,00 |
| 28.10.2025 | 1,08 | 1,12 | 1,08 | 1,08 | 0,00% | 193.714,00 |
| 27.10.2025 | 1,10 | 1,10 | 1,06 | 1,08 | 1,41% | 85.415,00 |
| 24.10.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,95% | 111.496,00 |
| 23.10.2025 | 1,06 | 1,07 | 1,04 | 1,06 | -0,47% | 70.916,00 |
| 22.10.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -3,20% | 272.608,00 |
| 21.10.2025 | 1,04 | 1,10 | 1,03 | 1,10 | 3,30% | 109.336,00 |
| 20.10.2025 | 1,07 | 1,07 | 1,05 | 1,06 | 0,00% | 105.069,00 |
| 17.10.2025 | 1,07 | 1,10 | 1,06 | 1,06 | -3,20% | 79.728,00 |
| 16.10.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -4,78% | 82.511,00 |
| 15.10.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 3,60% | 222.814,00 |
| 14.10.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 0,91% | 97.367,00 |
| 13.10.2025 | 1,10 | 1,12 | 1,07 | 1,10 | -3,51% | 279.860,00 |
| 10.10.2025 | 1,17 | 1,21 | 1,13 | 1,14 | -2,98% | 127.106,00 |
| 09.10.2025 | 1,17 | 1,21 | 1,16 | 1,18 | 0,43% | 252.920,00 |
| 08.10.2025 | 1,14 | 1,19 | 1,10 | 1,17 | 3,54% | 303.666,00 |
| 07.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,31% | 228.616,00 |
| 06.10.2025 | 1,07 | 1,15 | 1,05 | 1,15 | 10,10% | 455.274,00 |
| 02.10.2025 | 1,03 | 1,05 | 1,01 | 1,04 | 0,97% | 116.834,00 |
| 01.10.2025 | 1,02 | 1,05 | 1,02 | 1,03 | -0,96% | 92.090,00 |
| 30.09.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 2,97% | 161.841,00 |
| 29.09.2025 | 1,02 | 1,04 | 1,01 | 1,01 | -1,94% | 243.509,00 |
| 26.09.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | 119.319,00 |
| 25.09.2025 | 1,03 | 1,06 | 1,02 | 1,03 | -1,44% | 137.965,00 |
| 24.09.2025 | 1,05 | 1,06 | 1,03 | 1,05 | -0,48% | 88.293,00 |
| 23.09.2025 | 1,05 | 1,08 | 1,05 | 1,05 | -0,47% | 267.400,00 |
| 22.09.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 0,96% | 74.789,00 |
| 19.09.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,77% | 70.526,00 |
| 18.09.2025 | 1,05 | 1,05 | 1,01 | 1,04 | -1,24% | 159.984,00 |
| 17.09.2025 | 1,08 | 1,09 | 1,03 | 1,05 | -2,78% | 134.873,00 |
| 16.09.2025 | 1,07 | 1,08 | 1,05 | 1,08 | 1,41% | 129.545,00 |
| 15.09.2025 | 1,07 | 1,08 | 1,05 | 1,07 | -0,47% | 142.969,00 |
| 12.09.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 0,47% | 213.784,00 |
| 11.09.2025 | 1,03 | 1,08 | 1,03 | 1,07 | 4,93% | 287.641,00 |
| 10.09.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -1,46% | 234.814,00 |
| 09.09.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -1,44% | 183.855,00 |
| 08.09.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,42% | 254.644,00 |
| 05.09.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -0,93% | 175.626,00 |
| 04.09.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 1,81% | 275.151,00 |
| 03.09.2025 | 1,07 | 1,07 | 1,02 | 1,05 | -0,85% | 215.798,00 |
| 02.09.2025 | 1,04 | 1,07 | 1,01 | 1,06 | 0,95% | 192.841,00 |
| 29.08.2025 | 1,04 | 1,06 | 1,02 | 1,05 | 0,96% | 208.950,00 |
| 28.08.2025 | 1,10 | 1,10 | 1,03 | 1,04 | -4,59% | 295.598,00 |
| 27.08.2025 | 1,13 | 1,13 | 1,08 | 1,09 | 0,93% | 436.750,00 |
| 26.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | 0,00% | 376.493,00 |
| 25.08.2025 | 1,07 | 1,12 | 1,05 | 1,08 | 2,86% | 629.285,00 |
| 22.08.2025 | 1,01 | 1,05 | 0,98 | 1,05 | 1,94% | 882.382,00 |
| 21.08.2025 | 1,10 | 1,12 | 1,01 | 1,03 | -6,36% | 918.769,00 |
| 20.08.2025 | 1,12 | 1,15 | 1,03 | 1,10 | 4,76% | 867.139,00 |
| 19.08.2025 | 1,24 | 1,24 | 1,02 | 1,05 | -16,00% | 2.897.666,00 |
| 18.08.2025 | 1,73 | 1,75 | 1,22 | 1,25 | -31,32% | 10.298.169,00 |
| 15.08.2025 | 1,93 | 2,10 | 1,76 | 1,82 | 2,25% | 2.205.411,00 |
| 14.08.2025 | 1,59 | 1,84 | 1,55 | 1,78 | 14,10% | 905.439,00 |
| 13.08.2025 | 1,62 | 1,78 | 1,50 | 1,56 | -0,64% | 1.030.574,00 |
| 12.08.2025 | 1,47 | 1,64 | 1,47 | 1,57 | 6,80% | 501.387,00 |
| 11.08.2025 | 1,49 | 1,58 | 1,43 | 1,47 | 2,80% | 461.617,00 |
| 08.08.2025 | 1,37 | 1,49 | 1,35 | 1,43 | 5,93% | 244.129,00 |
| 07.08.2025 | 1,33 | 1,39 | 1,32 | 1,35 | 0,00% | 196.614,00 |
| 06.08.2025 | 1,40 | 1,40 | 1,31 | 1,35 | -2,88% | 319.340,00 |
| 05.08.2025 | 1,49 | 1,53 | 1,34 | 1,39 | -6,08% | 489.002,00 |
| 04.08.2025 | 1,50 | 1,66 | 1,47 | 1,48 | 0,68% | 807.900,00 |
| 01.08.2025 | 1,45 | 1,52 | 1,41 | 1,47 | -1,34% | 250.266,00 |
| 31.07.2025 | 1,50 | 1,60 | 1,48 | 1,49 | -3,25% | 306.243,00 |
| 30.07.2025 | 1,49 | 1,66 | 1,44 | 1,54 | 8,45% | 952.684,00 |
| 29.07.2025 | 1,30 | 1,44 | 1,28 | 1,42 | 12,70% | 606.438,00 |
| 28.07.2025 | 1,20 | 1,29 | 1,16 | 1,26 | 12,30% | 1.044.331,00 |
| 25.07.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -1,75% | 38.483,00 |
| 24.07.2025 | 1,17 | 1,19 | 1,13 | 1,14 | -2,39% | 55.628,00 |
| 23.07.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 92.963,00 |
| 22.07.2025 | 1,18 | 1,32 | 1,16 | 1,18 | -0,84% | 127.039,00 |
| 21.07.2025 | 1,21 | 1,24 | 1,18 | 1,19 | 0,00% | 93.900,00 |
| 18.07.2025 | 1,20 | 1,27 | 1,16 | 1,19 | -0,83% | 74.357,00 |
| 17.07.2025 | 1,22 | 1,31 | 1,20 | 1,20 | -2,44% | 57.491,00 |
| 16.07.2025 | 1,24 | 1,24 | 1,19 | 1,23 | 0,00% | 26.316,00 |
| 15.07.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -3,91% | 31.040,00 |
| 14.07.2025 | 1,27 | 1,34 | 1,25 | 1,28 | 0,00% | 133.511,00 |
| 11.07.2025 | 1,34 | 1,36 | 1,23 | 1,28 | -4,48% | 107.220,00 |
| 10.07.2025 | 1,29 | 1,36 | 1,26 | 1,34 | 3,08% | 238.081,00 |
| 09.07.2025 | 1,20 | 1,38 | 1,18 | 1,30 | 10,17% | 317.805,00 |
| 08.07.2025 | 1,20 | 1,20 | 1,14 | 1,18 | -2,48% | 62.809,00 |
| 07.07.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 2,54% | 100.617,00 |
| 03.07.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 4,42% | 141.087,00 |
| 02.07.2025 | 1,11 | 1,16 | 1,11 | 1,13 | 0,89% | 33.878,00 |
| 01.07.2025 | 1,14 | 1,16 | 1,11 | 1,12 | 0,90% | 46.515,00 |
| 30.06.2025 | 1,18 | 1,23 | 1,11 | 1,11 | -4,31% | 196.647,00 |
| 27.06.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -4,13% | 68.088,00 |
| 26.06.2025 | 1,26 | 1,27 | 1,18 | 1,21 | -3,97% | 67.240,00 |
| 25.06.2025 | 1,17 | 1,30 | 1,15 | 1,26 | 5,88% | 208.821,00 |
| 24.06.2025 | 1,19 | 1,27 | 1,15 | 1,19 | 2,59% | 236.237,00 |