1,110$
-1,77%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -1,77% | 53.798,00 |
| 12.09.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 1,80% | 13.098,00 |
| 11.09.2024 | 1,10 | 1,14 | 1,09 | 1,11 | -1,77% | 62.898,00 |
| 10.09.2024 | 1,12 | 1,14 | 1,10 | 1,13 | -0,88% | 79.635,00 |
| 09.09.2024 | 1,12 | 1,14 | 1,09 | 1,14 | 1,79% | 15.096,00 |
| 06.09.2024 | 1,13 | 1,13 | 1,09 | 1,12 | 0,90% | 9.906,00 |
| 05.09.2024 | 1,11 | 1,13 | 1,07 | 1,11 | -0,89% | 25.191,00 |
| 04.09.2024 | 1,11 | 1,13 | 1,10 | 1,12 | -0,88% | 23.287,00 |
| 03.09.2024 | 1,14 | 1,14 | 1,07 | 1,13 | -0,88% | 85.144,00 |
| 30.08.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | 11.648,00 |
| 29.08.2024 | 1,13 | 1,17 | 1,12 | 1,15 | -0,86% | 52.616,00 |
| 28.08.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 1,75% | 71.326,00 |
| 27.08.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,88% | 34.139,00 |
| 26.08.2024 | 1,12 | 1,14 | 1,12 | 1,13 | -0,88% | 13.317,00 |
| 23.08.2024 | 1,12 | 1,16 | 1,12 | 1,14 | 0,00% | 56.923,00 |
| 22.08.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | 41.641,00 |
| 21.08.2024 | 1,09 | 1,14 | 1,09 | 1,11 | 0,00% | 38.789,00 |
| 20.08.2024 | 1,11 | 1,14 | 1,10 | 1,11 | -0,89% | 76.217,00 |
| 19.08.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | 41.426,00 |
| 16.08.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 1,80% | 86.313,00 |
| 15.08.2024 | 1,09 | 1,14 | 1,09 | 1,11 | 0,91% | 82.623,00 |
| 14.08.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | 84.115,00 |
| 13.08.2024 | 1,06 | 1,11 | 1,03 | 1,08 | 2,86% | 314.618,00 |
| 12.08.2024 | 1,10 | 1,11 | 1,04 | 1,05 | -0,94% | 54.409,00 |
| 09.08.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -1,85% | 118.067,00 |
| 08.08.2024 | 1,11 | 1,11 | 1,07 | 1,08 | 0,93% | 32.199,00 |
| 07.08.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | 53.782,00 |
| 06.08.2024 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | 49.619,00 |
| 05.08.2024 | 1,03 | 1,09 | 1,02 | 1,06 | -3,64% | 132.218,00 |
| 02.08.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,79% | 127.523,00 |
| 01.08.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 54.267,00 |
| 31.07.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 0,88% | 47.858,00 |
| 30.07.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,89% | 68.940,00 |
| 29.07.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -2,61% | 45.157,00 |
| 26.07.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 0,88% | 53.740,00 |
| 25.07.2024 | 1,17 | 1,17 | 1,12 | 1,14 | -2,56% | 73.697,00 |
| 24.07.2024 | 1,15 | 1,17 | 1,13 | 1,17 | 2,63% | 28.698,00 |
| 23.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -2,56% | 65.283,00 |
| 22.07.2024 | 1,13 | 1,17 | 1,12 | 1,17 | 2,63% | 59.392,00 |
| 19.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | 0,88% | 104.022,00 |
| 18.07.2024 | 1,16 | 1,18 | 1,13 | 1,13 | -3,42% | 102.107,00 |
| 17.07.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 251.701,00 |
| 16.07.2024 | 1,14 | 1,19 | 1,10 | 1,18 | 0,85% | 164.311,00 |
| 15.07.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 0,86% | 92.158,00 |
| 12.07.2024 | 1,10 | 1,16 | 1,10 | 1,16 | 4,50% | 86.809,00 |
| 11.07.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 2,78% | 94.343,00 |
| 10.07.2024 | 1,06 | 1,09 | 1,00 | 1,08 | 1,89% | 247.270,00 |
| 09.07.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 1,92% | 93.516,00 |
| 08.07.2024 | 1,03 | 1,06 | 1,01 | 1,04 | -1,89% | 62.807,00 |
| 05.07.2024 | 1,04 | 1,06 | 1,00 | 1,06 | -0,93% | 148.822,00 |
| 03.07.2024 | 1,08 | 1,08 | 1,00 | 1,07 | 0,00% | 106.851,00 |
| 02.07.2024 | 1,11 | 1,13 | 1,07 | 1,07 | -3,60% | 24.984,00 |
| 01.07.2024 | 1,07 | 1,13 | 1,06 | 1,11 | 1,83% | 110.411,00 |
| 28.06.2024 | 1,07 | 1,09 | 1,01 | 1,09 | 0,00% | 249.564,00 |
| 27.06.2024 | 1,09 | 1,09 | 1,02 | 1,09 | 0,93% | 427.655,00 |
| 26.06.2024 | 1,08 | 1,10 | 1,03 | 1,08 | -0,92% | 180.411,00 |
| 25.06.2024 | 1,08 | 1,10 | 1,06 | 1,09 | -0,91% | 252.401,00 |
| 24.06.2024 | 1,15 | 1,15 | 1,07 | 1,10 | -1,79% | 169.602,00 |
| 21.06.2024 | 1,09 | 1,12 | 1,06 | 1,12 | 2,75% | 190.722,00 |
| 20.06.2024 | 1,12 | 1,15 | 1,06 | 1,09 | 0,93% | 181.476,00 |
| 18.06.2024 | 1,09 | 1,13 | 1,07 | 1,08 | -2,70% | 82.330,00 |
| 17.06.2024 | 1,16 | 1,16 | 1,09 | 1,11 | -4,31% | 88.372,00 |
| 14.06.2024 | 1,24 | 1,24 | 1,08 | 1,16 | 2,65% | 194.437,00 |
| 13.06.2024 | 1,13 | 1,15 | 1,10 | 1,13 | -2,59% | 66.922,00 |
| 12.06.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -2,52% | 53.070,00 |
| 11.06.2024 | 1,16 | 1,19 | 1,13 | 1,19 | 2,59% | 43.040,00 |
| 10.06.2024 | 1,12 | 1,18 | 1,10 | 1,16 | 2,65% | 84.159,00 |
| 07.06.2024 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | 76.071,00 |
| 06.06.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 0,86% | 19.594,00 |
| 05.06.2024 | 1,18 | 1,18 | 1,10 | 1,16 | 0,87% | 39.367,00 |
| 04.06.2024 | 1,21 | 1,23 | 1,11 | 1,15 | -4,17% | 112.998,00 |
| 03.06.2024 | 1,21 | 1,24 | 1,14 | 1,20 | 0,84% | 138.410,00 |
| 31.05.2024 | 1,19 | 1,23 | 1,13 | 1,19 | 2,59% | 82.342,00 |
| 30.05.2024 | 1,25 | 1,25 | 1,13 | 1,16 | -7,20% | 339.772,00 |
| 29.05.2024 | 1,18 | 1,28 | 1,17 | 1,25 | 5,93% | 282.079,00 |
| 28.05.2024 | 1,11 | 1,20 | 1,08 | 1,18 | 10,28% | 388.608,00 |
| 24.05.2024 | 1,03 | 1,08 | 1,03 | 1,07 | 1,90% | 50.524,00 |
| 23.05.2024 | 1,05 | 1,09 | 1,05 | 1,05 | -0,94% | 116.502,00 |
| 22.05.2024 | 1,07 | 1,07 | 1,03 | 1,06 | 0,95% | 228.400,00 |
| 21.05.2024 | 1,09 | 1,11 | 1,05 | 1,05 | -5,41% | 60.743,00 |
| 20.05.2024 | 1,12 | 1,13 | 1,08 | 1,11 | 1,83% | 42.387,00 |
| 17.05.2024 | 1,11 | 1,13 | 1,07 | 1,09 | -1,80% | 31.340,00 |
| 16.05.2024 | 1,11 | 1,14 | 1,09 | 1,11 | 0,91% | 105.655,00 |
| 15.05.2024 | 1,11 | 1,11 | 1,06 | 1,10 | 0,92% | 48.390,00 |
| 14.05.2024 | 1,12 | 1,12 | 1,06 | 1,09 | 0,00% | 81.861,00 |
| 13.05.2024 | 1,06 | 1,12 | 1,06 | 1,09 | 4,81% | 255.765,00 |
| 10.05.2024 | 1,06 | 1,06 | 1,03 | 1,04 | 0,00% | 79.084,00 |
| 09.05.2024 | 1,13 | 1,13 | 1,04 | 1,04 | -7,14% | 133.852,00 |
| 08.05.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 2,75% | 92.712,00 |
| 07.05.2024 | 1,07 | 1,12 | 1,07 | 1,09 | 1,87% | 82.967,00 |
| 06.05.2024 | 1,02 | 1,09 | 0,99 | 1,07 | 2,88% | 291.250,00 |
| 03.05.2024 | 1,04 | 1,08 | 1,03 | 1,04 | 0,00% | 73.101,00 |
| 02.05.2024 | 1,05 | 1,06 | 1,03 | 1,04 | 0,00% | 46.475,00 |
| 01.05.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,00% | 50.051,00 |
| 30.04.2024 | 1,04 | 1,06 | 1,01 | 1,04 | -1,89% | 89.663,00 |
| 29.04.2024 | 1,07 | 1,08 | 1,05 | 1,06 | 0,95% | 32.458,00 |
| 26.04.2024 | 1,07 | 1,07 | 1,04 | 1,05 | -1,87% | 114.913,00 |
| 25.04.2024 | 1,04 | 1,09 | 1,04 | 1,07 | 0,94% | 74.257,00 |
| 24.04.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -2,75% | 76.936,00 |
| 23.04.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 0,00% | 76.123,00 |