0,727$
-1,90%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 0,74 | 0,75 | 0,71 | 0,73 | -1,89% | 34.679,00 |
| 23.12.2024 | 0,78 | 0,78 | 0,74 | 0,74 | -2,88% | 96.498,00 |
| 20.12.2024 | 0,75 | 0,78 | 0,71 | 0,76 | 7,01% | 450.213,00 |
| 19.12.2024 | 0,70 | 0,76 | 0,70 | 0,71 | 1,13% | 218.526,00 |
| 18.12.2024 | 0,71 | 0,73 | 0,69 | 0,71 | 0,71% | 323.653,00 |
| 17.12.2024 | 0,92 | 0,93 | 0,68 | 0,70 | -30,69% | 1.730.476,00 |
| 16.12.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -0,98% | 45.663,00 |
| 13.12.2024 | 1,03 | 1,05 | 1,00 | 1,02 | -0,97% | 155.411,00 |
| 12.12.2024 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | 100.517,00 |
| 11.12.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -2,83% | 60.509,00 |
| 10.12.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 73.511,00 |
| 09.12.2024 | 1,04 | 1,07 | 1,04 | 1,05 | 0,00% | 88.288,00 |
| 06.12.2024 | 1,05 | 1,09 | 1,02 | 1,05 | 0,96% | 53.941,00 |
| 05.12.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -1,89% | 55.512,00 |
| 04.12.2024 | 1,07 | 1,09 | 1,04 | 1,06 | -0,93% | 48.485,00 |
| 03.12.2024 | 1,05 | 1,13 | 1,04 | 1,07 | 0,00% | 231.783,00 |
| 02.12.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | 190.489,00 |
| 29.11.2024 | 1,07 | 1,10 | 1,01 | 1,08 | 4,85% | 203.024,00 |
| 27.11.2024 | 1,06 | 1,07 | 1,02 | 1,03 | -0,96% | 101.470,00 |
| 26.11.2024 | 1,01 | 1,05 | 1,00 | 1,04 | 6,67% | 198.315,00 |
| 25.11.2024 | 0,96 | 1,00 | 0,95 | 0,98 | 0,52% | 208.279,00 |
| 22.11.2024 | 0,98 | 0,99 | 0,93 | 0,97 | -1,72% | 106.746,00 |
| 20.11.2024 | 1,01 | 1,02 | 0,97 | 0,99 | -2,28% | 103.821,00 |
| 19.11.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -0,98% | 109.256,00 |
| 18.11.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -1,92% | 96.613,00 |
| 15.11.2024 | 1,05 | 1,10 | 1,02 | 1,04 | -8,77% | 193.008,00 |
| 14.11.2024 | 1,15 | 1,16 | 1,12 | 1,14 | 0,00% | 204.943,00 |
| 13.11.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,72% | 131.363,00 |
| 12.11.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 1,75% | 86.949,00 |
| 11.11.2024 | 1,14 | 1,18 | 1,13 | 1,14 | -0,87% | 198.174,00 |
| 08.11.2024 | 1,13 | 1,15 | 1,12 | 1,15 | 1,77% | 115.130,00 |
| 07.11.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,00% | 170.895,00 |
| 06.11.2024 | 1,15 | 1,15 | 1,12 | 1,13 | 0,89% | 173.381,00 |
| 05.11.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -0,88% | 144.111,00 |
| 04.11.2024 | 1,13 | 1,15 | 1,09 | 1,13 | 0,00% | 280.251,00 |
| 01.11.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -1,74% | 45.873,00 |
| 31.10.2024 | 1,14 | 1,18 | 1,12 | 1,15 | 0,00% | 66.868,00 |
| 30.10.2024 | 1,16 | 1,19 | 1,14 | 1,15 | 1,77% | 328.581,00 |
| 29.10.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 0,89% | 20.245,00 |
| 28.10.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -1,75% | 38.312,00 |
| 25.10.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,72% | 20.898,00 |
| 24.10.2024 | 1,13 | 1,16 | 1,12 | 1,16 | 1,75% | 35.556,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,13 | 1,14 | -1,72% | 43.448,00 |
| 22.10.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 1,75% | 100.199,00 |
| 21.10.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | 40.918,00 |
| 18.10.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 1,77% | 75.879,00 |
| 17.10.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 0,00% | 25.716,00 |
| 16.10.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | 35.887,00 |
| 15.10.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | 51.133,00 |
| 14.10.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -0,88% | 42.287,00 |
| 11.10.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 49.742,00 |
| 10.10.2024 | 1,12 | 1,17 | 1,12 | 1,12 | -1,75% | 111.932,00 |
| 09.10.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,88% | 32.398,00 |
| 08.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | 14.684,00 |
| 07.10.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -0,88% | 32.465,00 |
| 04.10.2024 | 1,12 | 1,16 | 1,11 | 1,14 | 0,88% | 92.098,00 |
| 03.10.2024 | 1,12 | 1,15 | 1,12 | 1,13 | -0,88% | 17.633,00 |
| 02.10.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 2,70% | 56.265,00 |
| 01.10.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,89% | 92.183,00 |
| 30.09.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -0,88% | 81.334,00 |
| 27.09.2024 | 1,13 | 1,13 | 1,09 | 1,13 | -0,88% | 60.153,00 |
| 26.09.2024 | 1,11 | 1,15 | 1,10 | 1,14 | 1,79% | 298.121,00 |
| 25.09.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | 34.454,00 |
| 24.09.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -3,45% | 187.419,00 |
| 23.09.2024 | 1,19 | 1,19 | 1,12 | 1,16 | -1,69% | 47.703,00 |
| 20.09.2024 | 1,13 | 1,18 | 1,11 | 1,18 | 3,51% | 53.861,00 |
| 19.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 2,70% | 49.919,00 |
| 18.09.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -0,89% | 45.142,00 |
| 17.09.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | 41.711,00 |
| 16.09.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,00% | 26.863,00 |
| 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 |