1,130$
-3,42%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,16 | 1,20 | 1,11 | 1,13 | -3,42% | 73.052,00 |
| 23.04.2026 | 1,22 | 1,24 | 1,15 | 1,17 | -3,31% | 110.702,00 |
| 22.04.2026 | 1,23 | 1,26 | 1,19 | 1,21 | 2,54% | 87.942,00 |
| 21.04.2026 | 1,35 | 1,35 | 1,15 | 1,18 | -11,94% | 262.108,00 |
| 20.04.2026 | 1,33 | 1,36 | 1,22 | 1,34 | 4,69% | 230.820,00 |
| 17.04.2026 | 1,23 | 1,32 | 1,14 | 1,28 | 8,47% | 1.944.301,00 |
| 16.04.2026 | 1,21 | 1,22 | 1,13 | 1,18 | 0,00% | 108.401,00 |
| 15.04.2026 | 1,16 | 1,20 | 1,12 | 1,18 | 4,42% | 66.833,00 |
| 14.04.2026 | 1,13 | 1,15 | 1,11 | 1,13 | 0,89% | 34.113,00 |
| 13.04.2026 | 1,15 | 1,25 | 1,10 | 1,12 | -2,61% | 62.882,00 |
| 10.04.2026 | 1,15 | 1,19 | 1,09 | 1,15 | 0,00% | 28.120,00 |
| 09.04.2026 | 1,19 | 1,20 | 1,12 | 1,15 | -2,54% | 48.439,00 |
| 08.04.2026 | 1,25 | 1,26 | 1,14 | 1,18 | 0,85% | 45.341,00 |
| 07.04.2026 | 1,17 | 1,24 | 1,08 | 1,17 | -1,68% | 64.800,00 |
| 06.04.2026 | 1,26 | 1,30 | 1,17 | 1,19 | -5,56% | 276.175,00 |
| 02.04.2026 | 1,19 | 1,39 | 1,17 | 1,26 | 12,50% | 742.504,00 |
| 01.04.2026 | 1,10 | 1,20 | 1,09 | 1,12 | 0,00% | 67.283,00 |
| 31.03.2026 | 1,02 | 1,13 | 0,98 | 1,12 | 12,00% | 74.988,00 |
| 30.03.2026 | 1,02 | 1,11 | 0,91 | 1,00 | -11,50% | 302.524,00 |
| 27.03.2026 | 1,06 | 1,19 | 1,03 | 1,13 | 7,62% | 130.043,00 |
| 26.03.2026 | 1,14 | 1,24 | 1,02 | 1,05 | -11,02% | 260.125,00 |
| 25.03.2026 | 1,04 | 1,25 | 1,04 | 1,18 | 14,01% | 282.160,00 |
| 24.03.2026 | 1,05 | 1,10 | 1,03 | 1,04 | -3,27% | 98.031,00 |
| 23.03.2026 | 1,09 | 1,18 | 0,98 | 1,07 | -3,60% | 705.430,00 |
| 20.03.2026 | 1,20 | 1,20 | 1,08 | 1,11 | -5,93% | 149.484,00 |
| 19.03.2026 | 1,30 | 1,32 | 1,12 | 1,18 | -11,94% | 283.524,00 |
| 18.03.2026 | 1,39 | 1,43 | 1,30 | 1,34 | -2,90% | 101.153,00 |
| 17.03.2026 | 1,35 | 1,48 | 1,35 | 1,38 | 2,22% | 29.396,00 |
| 16.03.2026 | 1,29 | 1,39 | 1,27 | 1,35 | 6,30% | 53.353,00 |
| 13.03.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -3,79% | 51.349,00 |
| 12.03.2026 | 1,35 | 1,50 | 1,32 | 1,32 | -5,04% | 82.477,00 |
| 11.03.2026 | 1,49 | 1,57 | 1,32 | 1,39 | -7,02% | 224.738,00 |
| 10.03.2026 | 1,35 | 1,50 | 1,35 | 1,50 | 12,41% | 101.178,00 |
| 09.03.2026 | 1,30 | 1,38 | 1,27 | 1,33 | 7,26% | 68.838,00 |
| 06.03.2026 | 1,21 | 1,33 | 1,20 | 1,24 | 0,81% | 100.575,00 |
| 05.03.2026 | 1,32 | 1,35 | 1,17 | 1,23 | -5,02% | 198.927,00 |
| 04.03.2026 | 1,32 | 1,51 | 1,24 | 1,30 | -3,36% | 285.757,00 |
| 03.03.2026 | 1,41 | 1,41 | 1,28 | 1,34 | -2,90% | 74.874,00 |
| 02.03.2026 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 106.209,00 |
| 27.02.2026 | 1,54 | 1,59 | 1,35 | 1,39 | -7,95% | 117.202,00 |
| 26.02.2026 | 1,55 | 1,55 | 1,47 | 1,51 | -3,21% | 26.139,00 |
| 25.02.2026 | 1,59 | 1,62 | 1,55 | 1,56 | -1,27% | 27.186,00 |
| 24.02.2026 | 1,62 | 1,63 | 1,57 | 1,58 | 7,48% | 37.336,00 |
| 20.02.2026 | 1,38 | 1,50 | 1,38 | 1,47 | 3,16% | 88.227,00 |
| 19.02.2026 | 1,41 | 1,47 | 1,39 | 1,43 | 0,71% | 188.296,00 |
| 18.02.2026 | 1,38 | 1,48 | 1,36 | 1,42 | -1,74% | 96.128,00 |
| 17.02.2026 | 1,54 | 1,54 | 1,39 | 1,44 | -4,00% | 52.567,00 |
| 13.02.2026 | 1,53 | 1,59 | 1,49 | 1,50 | -1,32% | 68.940,00 |
| 12.02.2026 | 1,64 | 1,66 | 1,45 | 1,52 | -7,32% | 197.457,00 |
| 11.02.2026 | 1,50 | 1,66 | 1,50 | 1,64 | 10,07% | 501.810,00 |
| 10.02.2026 | 1,41 | 1,50 | 1,40 | 1,49 | 12,03% | 307.385,00 |
| 09.02.2026 | 1,07 | 1,41 | 1,07 | 1,33 | 25,47% | 518.208,00 |
| 06.02.2026 | 1,14 | 1,22 | 1,00 | 1,06 | -10,92% | 355.915,00 |
| 05.02.2026 | 1,21 | 1,27 | 1,06 | 1,19 | -0,83% | 228.773,00 |
| 04.02.2026 | 1,25 | 1,30 | 1,11 | 1,20 | -2,44% | 295.475,00 |
| 03.02.2026 | 1,33 | 1,49 | 1,23 | 1,23 | -7,52% | 348.968,00 |
| 02.02.2026 | 1,37 | 1,40 | 1,29 | 1,33 | -3,27% | 84.603,00 |
| 30.01.2026 | 1,45 | 1,49 | 1,36 | 1,38 | -5,82% | 159.311,00 |
| 29.01.2026 | 1,50 | 1,51 | 1,44 | 1,46 | -0,68% | 93.859,00 |
| 28.01.2026 | 1,57 | 1,59 | 1,45 | 1,47 | -5,16% | 148.404,00 |
| 27.01.2026 | 1,57 | 1,59 | 1,53 | 1,55 | 1,31% | 48.776,00 |
| 26.01.2026 | 1,61 | 1,62 | 1,52 | 1,53 | -3,16% | 155.131,00 |
| 22.01.2026 | 1,59 | 1,62 | 1,56 | 1,58 | 0,64% | 153.384,00 |
| 21.01.2026 | 1,63 | 1,67 | 1,55 | 1,57 | -0,63% | 165.245,00 |
| 20.01.2026 | 1,60 | 1,72 | 1,58 | 1,58 | -2,47% | 133.504,00 |
| 16.01.2026 | 1,59 | 1,67 | 1,55 | 1,62 | 2,53% | 137.088,00 |
| 15.01.2026 | 1,63 | 1,70 | 1,58 | 1,58 | -2,47% | 102.906,00 |
| 14.01.2026 | 1,49 | 1,80 | 1,46 | 1,62 | 10,96% | 828.937,00 |
| 13.01.2026 | 1,61 | 1,63 | 1,45 | 1,46 | -7,01% | 166.172,00 |
| 12.01.2026 | 1,60 | 1,71 | 1,55 | 1,57 | -1,88% | 257.377,00 |
| 09.01.2026 | 1,73 | 1,78 | 1,60 | 1,60 | -8,05% | 258.087,00 |
| 08.01.2026 | 1,61 | 1,76 | 1,60 | 1,74 | 9,43% | 395.592,00 |
| 07.01.2026 | 1,60 | 1,66 | 1,57 | 1,59 | 1,27% | 240.355,00 |
| 06.01.2026 | 1,77 | 1,81 | 1,57 | 1,57 | -11,80% | 1.477.414,00 |
| 05.01.2026 | 1,77 | 1,81 | 1,75 | 1,78 | 0,56% | 82.189,00 |
| 02.01.2026 | 1,96 | 1,99 | 1,76 | 1,77 | -8,76% | 156.290,00 |
| 31.12.2025 | 1,96 | 1,98 | 1,81 | 1,94 | -3,00% | 117.607,00 |
| 30.12.2025 | 1,87 | 2,04 | 1,80 | 2,00 | 11,11% | 183.548,00 |
| 29.12.2025 | 1,67 | 1,86 | 1,53 | 1,80 | 4,65% | 146.319,00 |
| 26.12.2025 | 1,76 | 1,78 | 1,60 | 1,72 | -1,15% | 291.512,00 |
| 24.12.2025 | 1,78 | 1,82 | 1,74 | 1,74 | -1,14% | 127.220,00 |
| 23.12.2025 | 1,85 | 1,90 | 1,69 | 1,76 | -6,38% | 374.036,00 |
| 22.12.2025 | 1,83 | 1,94 | 1,75 | 1,88 | 5,38% | 460.181,00 |
| 19.12.2025 | 1,95 | 2,06 | 1,75 | 1,78 | -9,44% | 269.375,00 |
| 18.12.2025 | 2,07 | 2,08 | 1,92 | 1,97 | -0,25% | 29.953,00 |
| 17.12.2025 | 2,06 | 2,11 | 1,97 | 1,98 | -5,50% | 75.256,00 |
| 16.12.2025 | 2,06 | 2,12 | 2,03 | 2,09 | 1,46% | 20.073,00 |
| 15.12.2025 | 2,17 | 2,22 | 2,04 | 2,06 | -4,63% | 75.869,00 |
| 12.12.2025 | 2,19 | 2,19 | 2,12 | 2,16 | -2,26% | 95.808,00 |
| 11.12.2025 | 2,16 | 2,27 | 2,09 | 2,21 | 4,25% | 51.929,00 |
| 10.12.2025 | 2,15 | 2,15 | 2,08 | 2,12 | 2,42% | 37.219,00 |
| 09.12.2025 | 2,14 | 2,16 | 2,07 | 2,07 | -3,86% | 59.112,00 |
| 08.12.2025 | 2,14 | 2,19 | 2,10 | 2,15 | 0,14% | 24.561,00 |
| 05.12.2025 | 2,15 | 2,23 | 2,05 | 2,15 | 1,90% | 115.667,00 |
| 04.12.2025 | 2,07 | 2,25 | 2,07 | 2,11 | 2,43% | 94.078,00 |
| 03.12.2025 | 2,22 | 2,30 | 2,05 | 2,06 | -7,21% | 123.390,00 |
| 02.12.2025 | 2,26 | 2,39 | 2,18 | 2,22 | -3,06% | 71.618,00 |
| 01.12.2025 | 2,35 | 2,47 | 2,27 | 2,29 | -3,78% | 46.159,00 |
| 28.11.2025 | 2,39 | 2,53 | 2,38 | 2,38 | 0,00% | 38.306,00 |
| 26.11.2025 | 2,40 | 2,49 | 2,34 | 2,38 | -4,42% | 67.937,00 |