2,920$
-1,95%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,06 | 3,06 | 2,66 | 2,92 | -1,95% | 1.386.558,00 |
| 29.07.2026 | 3,26 | 3,37 | 2,95 | 2,98 | -8,37% | 1.572.958,00 |
| 28.07.2026 | 3,90 | 3,96 | 3,02 | 3,25 | -17,09% | 5.239.641,00 |
| 27.07.2026 | 2,96 | 4,20 | 2,77 | 3,92 | 92,63% | 82.345.549,00 |
| 24.07.2026 | 2,13 | 2,17 | 2,00 | 2,04 | -4,46% | 163.295,00 |
| 23.07.2026 | 2,01 | 2,18 | 1,99 | 2,13 | 4,93% | 287.061,00 |
| 22.07.2026 | 1,96 | 2,08 | 1,96 | 2,03 | 3,57% | 168.462,00 |
| 21.07.2026 | 1,99 | 2,02 | 1,91 | 1,96 | -1,51% | 84.269,00 |
| 20.07.2026 | 1,97 | 2,02 | 1,85 | 1,99 | 0,00% | 234.552,00 |
| 17.07.2026 | 1,97 | 2,05 | 1,96 | 1,99 | -0,50% | 246.683,00 |
| 16.07.2026 | 1,75 | 2,09 | 1,75 | 2,00 | 12,36% | 570.315,00 |
| 15.07.2026 | 1,62 | 1,81 | 1,57 | 1,78 | 9,20% | 300.719,00 |
| 14.07.2026 | 1,63 | 1,66 | 1,59 | 1,63 | 0,00% | 151.570,00 |
| 13.07.2026 | 1,65 | 1,67 | 1,60 | 1,63 | -1,51% | 81.282,00 |
| 10.07.2026 | 1,69 | 1,71 | 1,61 | 1,66 | -2,65% | 73.613,00 |
| 09.07.2026 | 1,71 | 1,72 | 1,62 | 1,70 | 0,59% | 103.457,00 |
| 08.07.2026 | 1,63 | 1,73 | 1,59 | 1,69 | 1,81% | 242.973,00 |
| 07.07.2026 | 1,72 | 1,72 | 1,61 | 1,66 | -3,21% | 224.691,00 |
| 06.07.2026 | 1,69 | 1,86 | 1,63 | 1,72 | 3,31% | 573.078,00 |
| 02.07.2026 | 1,70 | 1,75 | 1,60 | 1,66 | -2,92% | 126.635,00 |
| 01.07.2026 | 1,74 | 1,90 | 1,69 | 1,71 | -4,20% | 400.842,00 |
| 30.06.2026 | 1,66 | 1,80 | 1,58 | 1,79 | 8,18% | 330.733,00 |
| 29.06.2026 | 1,59 | 1,66 | 1,51 | 1,65 | 1,23% | 470.954,00 |
| 26.06.2026 | 1,39 | 1,69 | 1,38 | 1,63 | 12,41% | 408.105,00 |
| 25.06.2026 | 1,56 | 1,57 | 1,45 | 1,45 | -6,45% | 290.585,00 |
| 24.06.2026 | 1,58 | 1,67 | 1,45 | 1,55 | 0,65% | 592.831,00 |
| 23.06.2026 | 1,36 | 1,60 | 1,28 | 1,54 | 3,56% | 1.779.118,00 |
| 22.06.2026 | 1,24 | 2,78 | 1,22 | 1,49 | 22,89% | 51.162.694,00 |
| 18.06.2026 | 1,20 | 1,22 | 1,17 | 1,21 | 0,83% | 51.008,00 |
| 17.06.2026 | 1,18 | 1,23 | 1,16 | 1,20 | 0,00% | 29.427,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,16 | 1,20 | 0,00% | 88.013,00 |
| 15.06.2026 | 1,23 | 1,25 | 1,17 | 1,20 | -2,44% | 86.063,00 |
| 12.06.2026 | 1,15 | 1,23 | 1,15 | 1,23 | 5,13% | 45.814,00 |
| 11.06.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 25.586,00 |
| 10.06.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -4,10% | 16.583,00 |
| 09.06.2026 | 1,21 | 1,23 | 1,18 | 1,22 | 2,52% | 24.835,00 |
| 08.06.2026 | 1,17 | 1,23 | 1,17 | 1,19 | 0,85% | 23.563,00 |
| 05.06.2026 | 1,19 | 1,22 | 1,16 | 1,18 | -2,48% | 60.295,00 |
| 04.06.2026 | 1,20 | 1,24 | 1,20 | 1,21 | -0,82% | 50.728,00 |
| 03.06.2026 | 1,22 | 1,24 | 1,20 | 1,22 | -2,40% | 41.896,00 |
| 02.06.2026 | 1,25 | 1,26 | 1,18 | 1,25 | -1,96% | 131.857,00 |
| 01.06.2026 | 1,34 | 1,37 | 1,24 | 1,28 | -5,56% | 93.659,00 |
| 29.05.2026 | 1,22 | 1,37 | 1,21 | 1,35 | 10,66% | 166.690,00 |
| 28.05.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 2,52% | 74.815,00 |
| 27.05.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -2,06% | 189.622,00 |
| 26.05.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -2,02% | 29.143,00 |
| 22.05.2026 | 1,28 | 1,28 | 1,21 | 1,24 | -2,36% | 26.442,00 |
| 21.05.2026 | 1,22 | 1,27 | 1,21 | 1,27 | 2,83% | 38.023,00 |
| 20.05.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,98% | 23.491,00 |
| 19.05.2026 | 1,23 | 1,29 | 1,22 | 1,26 | 2,44% | 30.037,00 |
| 18.05.2026 | 1,24 | 1,30 | 1,20 | 1,23 | -2,38% | 104.936,00 |
| 15.05.2026 | 1,30 | 1,32 | 1,23 | 1,26 | -5,26% | 84.712,00 |
| 14.05.2026 | 1,28 | 1,36 | 1,26 | 1,33 | 3,10% | 100.375,00 |
| 13.05.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 2,38% | 64.842,00 |
| 12.05.2026 | 1,18 | 1,28 | 1,16 | 1,26 | 7,69% | 106.959,00 |
| 11.05.2026 | 1,25 | 1,28 | 1,17 | 1,17 | -10,00% | 128.263,00 |
| 08.05.2026 | 1,35 | 1,35 | 1,25 | 1,30 | -5,11% | 138.673,00 |
| 07.05.2026 | 1,25 | 1,37 | 1,21 | 1,37 | 9,60% | 194.915,00 |
| 06.05.2026 | 1,17 | 1,25 | 1,12 | 1,25 | 7,76% | 102.253,00 |
| 05.05.2026 | 1,16 | 1,16 | 1,09 | 1,16 | 6,42% | 128.905,00 |
| 04.05.2026 | 1,13 | 1,16 | 1,09 | 1,09 | -0,91% | 125.099,00 |
| 01.05.2026 | 1,15 | 1,21 | 1,07 | 1,10 | -7,56% | 279.242,00 |
| 30.04.2026 | 1,16 | 1,20 | 1,14 | 1,19 | 3,48% | 55.713,00 |
| 29.04.2026 | 1,12 | 1,20 | 1,11 | 1,15 | 1,77% | 83.387,00 |
| 28.04.2026 | 1,17 | 1,17 | 1,11 | 1,13 | -1,74% | 132.661,00 |
| 27.04.2026 | 1,18 | 1,21 | 1,12 | 1,15 | 1,77% | 129.067,00 |
| 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 |