1,270$
1,60%
Echtzeit-Aktienkurs Eterna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eterna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,28 | 1,29 | 1,26 | 1,27 | 1,60% | 25.973,00 |
| 13.10.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -3,85% | 39.608,00 |
| 10.10.2025 | 1,37 | 1,37 | 1,28 | 1,30 | -2,99% | 20.753,00 |
| 09.10.2025 | 1,37 | 1,40 | 1,32 | 1,34 | -2,19% | 32.027,00 |
| 08.10.2025 | 1,33 | 1,37 | 1,29 | 1,37 | 4,58% | 97.712,00 |
| 07.10.2025 | 1,36 | 1,40 | 1,26 | 1,31 | -3,68% | 65.347,00 |
| 06.10.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 11,93% | 165.470,00 |
| 02.10.2025 | 1,18 | 1,28 | 1,15 | 1,22 | 6,58% | 239.589,00 |
| 01.10.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,64% | 8.729,00 |
| 30.09.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -5,98% | 68.611,00 |
| 29.09.2025 | 1,14 | 1,20 | 1,14 | 1,17 | 2,63% | 40.960,00 |
| 26.09.2025 | 1,11 | 1,20 | 1,10 | 1,14 | 1,79% | 26.976,00 |
| 25.09.2025 | 1,13 | 1,15 | 1,09 | 1,12 | -0,88% | 110.741,00 |
| 24.09.2025 | 1,22 | 1,32 | 1,12 | 1,13 | -6,61% | 172.589,00 |
| 23.09.2025 | 1,21 | 1,27 | 1,21 | 1,21 | 0,00% | 53.561,00 |
| 22.09.2025 | 1,26 | 1,34 | 1,20 | 1,21 | -10,37% | 164.089,00 |
| 19.09.2025 | 1,29 | 1,40 | 1,29 | 1,35 | 6,30% | 259.916,00 |
| 18.09.2025 | 1,28 | 1,34 | 1,19 | 1,27 | 5,83% | 317.906,00 |
| 17.09.2025 | 1,23 | 1,29 | 1,18 | 1,20 | -3,61% | 103.729,00 |
| 16.09.2025 | 1,19 | 1,29 | 1,19 | 1,25 | 5,51% | 84.850,00 |
| 15.09.2025 | 1,29 | 1,32 | 1,17 | 1,18 | -8,53% | 190.814,00 |
| 12.09.2025 | 1,39 | 1,40 | 1,26 | 1,29 | -6,52% | 179.989,00 |
| 11.09.2025 | 1,41 | 1,57 | 1,35 | 1,38 | 6,98% | 443.579,00 |
| 10.09.2025 | 1,35 | 1,40 | 1,22 | 1,29 | 1,98% | 83.131,00 |
| 09.09.2025 | 1,26 | 1,27 | 1,20 | 1,27 | 2,02% | 42.371,00 |
| 08.09.2025 | 1,30 | 1,31 | 1,19 | 1,24 | -1,20% | 50.677,00 |
| 05.09.2025 | 1,23 | 1,29 | 1,21 | 1,26 | 2,87% | 53.947,00 |
| 04.09.2025 | 1,42 | 1,47 | 1,21 | 1,22 | -10,62% | 96.527,00 |
| 03.09.2025 | 1,32 | 1,43 | 1,32 | 1,37 | 1,87% | 40.999,00 |
| 02.09.2025 | 1,45 | 1,45 | 1,33 | 1,34 | 0,75% | 60.944,00 |
| 29.08.2025 | 1,45 | 1,45 | 1,33 | 1,33 | -3,62% | 39.074,00 |
| 28.08.2025 | 1,50 | 1,50 | 1,37 | 1,38 | -0,72% | 57.355,00 |
| 27.08.2025 | 1,51 | 1,53 | 1,37 | 1,39 | -6,71% | 96.441,00 |
| 26.08.2025 | 1,45 | 1,56 | 1,45 | 1,49 | 3,98% | 12.797,00 |
| 25.08.2025 | 1,48 | 1,53 | 1,43 | 1,43 | -4,47% | 59.990,00 |
| 22.08.2025 | 1,50 | 1,56 | 1,48 | 1,50 | -1,32% | 73.697,00 |
| 21.08.2025 | 1,53 | 1,59 | 1,51 | 1,52 | -1,94% | 57.485,00 |
| 20.08.2025 | 1,57 | 1,62 | 1,52 | 1,55 | 0,00% | 9.746,00 |
| 19.08.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -3,73% | 27.973,00 |
| 18.08.2025 | 1,59 | 1,70 | 1,57 | 1,61 | 1,58% | 36.235,00 |
| 15.08.2025 | 1,60 | 1,65 | 1,55 | 1,59 | -2,16% | 38.210,00 |
| 14.08.2025 | 1,60 | 1,66 | 1,58 | 1,62 | -0,61% | 6.453,00 |
| 13.08.2025 | 1,69 | 1,70 | 1,63 | 1,63 | -3,55% | 23.104,00 |
| 12.08.2025 | 1,68 | 1,69 | 1,64 | 1,69 | 4,32% | 40.785,00 |
| 11.08.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -4,71% | 11.145,00 |
| 08.08.2025 | 1,65 | 1,70 | 1,63 | 1,70 | 3,22% | 13.612,00 |
| 07.08.2025 | 1,66 | 1,70 | 1,60 | 1,65 | -1,96% | 16.701,00 |
| 06.08.2025 | 1,69 | 1,74 | 1,62 | 1,68 | -0,59% | 19.092,00 |
| 05.08.2025 | 1,56 | 1,70 | 1,56 | 1,69 | 8,33% | 26.876,00 |
| 04.08.2025 | 1,54 | 1,56 | 1,50 | 1,56 | 1,30% | 49.935,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,53 | 1,54 | -10,98% | 54.435,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,71 | 1,73 | -6,39% | 59.926,00 |
| 30.07.2025 | 1,79 | 1,87 | 1,76 | 1,85 | 3,24% | 72.777,00 |
| 29.07.2025 | 1,91 | 1,91 | 1,76 | 1,79 | -6,28% | 25.007,00 |
| 28.07.2025 | 1,99 | 2,04 | 1,89 | 1,91 | -2,05% | 27.162,00 |
| 25.07.2025 | 2,17 | 2,38 | 1,71 | 1,95 | -7,14% | 352.431,00 |
| 24.07.2025 | 2,28 | 2,57 | 2,06 | 2,10 | -4,98% | 419.297,00 |
| 23.07.2025 | 2,07 | 2,23 | 2,05 | 2,21 | 9,95% | 172.185,00 |
| 22.07.2025 | 1,97 | 2,05 | 1,91 | 2,01 | 2,55% | 40.153,00 |
| 21.07.2025 | 2,10 | 2,12 | 1,93 | 1,96 | -1,01% | 176.177,00 |
| 18.07.2025 | 2,09 | 2,09 | 1,95 | 1,98 | -2,94% | 64.203,00 |
| 17.07.2025 | 2,00 | 2,13 | 1,93 | 2,04 | 3,55% | 76.293,00 |
| 16.07.2025 | 1,96 | 2,02 | 1,93 | 1,97 | 2,60% | 18.552,00 |
| 15.07.2025 | 1,93 | 1,96 | 1,89 | 1,92 | -2,04% | 48.524,00 |
| 14.07.2025 | 1,88 | 1,97 | 1,88 | 1,96 | 0,51% | 12.606,00 |
| 11.07.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -1,52% | 15.427,00 |
| 10.07.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 1,54% | 30.110,00 |
| 09.07.2025 | 1,98 | 1,98 | 1,93 | 1,95 | 1,56% | 9.780,00 |
| 08.07.2025 | 1,80 | 2,00 | 1,80 | 1,92 | 4,92% | 61.726,00 |
| 07.07.2025 | 1,94 | 2,00 | 1,83 | 1,83 | -8,50% | 33.756,00 |
| 03.07.2025 | 1,97 | 2,05 | 1,97 | 2,00 | 1,01% | 29.428,00 |
| 02.07.2025 | 1,82 | 2,13 | 1,81 | 1,98 | 8,79% | 78.929,00 |
| 01.07.2025 | 1,83 | 1,91 | 1,76 | 1,82 | -1,09% | 21.553,00 |
| 30.06.2025 | 1,88 | 1,91 | 1,80 | 1,84 | -1,02% | 21.149,00 |
| 27.06.2025 | 1,91 | 1,94 | 1,84 | 1,86 | -2,16% | 8.052,00 |
| 26.06.2025 | 1,88 | 1,92 | 1,76 | 1,90 | 1,06% | 42.912,00 |
| 25.06.2025 | 1,98 | 1,99 | 1,87 | 1,88 | -5,05% | 59.408,00 |
| 24.06.2025 | 2,01 | 2,03 | 1,75 | 1,98 | -17,50% | 1.073.953,00 |
| 23.06.2025 | 2,46 | 2,59 | 2,28 | 2,40 | -2,04% | 18.175,00 |
| 20.06.2025 | 2,64 | 2,64 | 2,45 | 2,45 | -6,84% | 37.594,00 |
| 18.06.2025 | 2,52 | 2,65 | 2,36 | 2,63 | 3,95% | 119.963,00 |
| 17.06.2025 | 2,38 | 2,59 | 2,32 | 2,53 | 5,86% | 97.725,00 |
| 16.06.2025 | 2,28 | 2,52 | 2,28 | 2,39 | 4,37% | 96.365,00 |
| 13.06.2025 | 2,26 | 2,35 | 2,08 | 2,29 | -3,38% | 107.745,00 |
| 12.06.2025 | 2,60 | 2,75 | 2,15 | 2,37 | 1.390,57% | 213.076,00 |
| 11.06.2025 | 0,17 | 0,17 | 0,16 | 0,16 | 2,58% | 1.861.294,00 |
| 10.06.2025 | 0,18 | 0,18 | 0,14 | 0,16 | -17,99% | 2.148.366,00 |
| 09.06.2025 | 0,19 | 0,20 | 0,18 | 0,19 | 5,00% | 920.442,00 |
| 06.06.2025 | 0,18 | 0,19 | 0,17 | 0,18 | 0,00% | 377.394,00 |
| 05.06.2025 | 0,18 | 0,18 | 0,17 | 0,18 | 0,00% | 488.900,00 |
| 04.06.2025 | 0,18 | 0,18 | 0,18 | 0,18 | 0,00% | 349.891,00 |
| 03.06.2025 | 0,23 | 0,23 | 0,16 | 0,18 | -17,81% | 1.895.242,00 |
| 02.06.2025 | 0,23 | 0,24 | 0,21 | 0,22 | 2,82% | 611.239,00 |
| 30.05.2025 | 0,23 | 0,24 | 0,21 | 0,21 | -6,99% | 1.523.597,00 |
| 29.05.2025 | 0,23 | 0,24 | 0,21 | 0,23 | -0,43% | 784.414,00 |
| 28.05.2025 | 0,24 | 0,24 | 0,22 | 0,23 | -3,77% | 230.560,00 |
| 27.05.2025 | 0,23 | 0,24 | 0,22 | 0,24 | 4,82% | 289.691,00 |
| 23.05.2025 | 0,24 | 0,24 | 0,21 | 0,23 | 0,00% | 444.179,00 |
| 22.05.2025 | 0,24 | 0,24 | 0,21 | 0,23 | -0,87% | 124.615,00 |
| 21.05.2025 | 0,24 | 0,25 | 0,22 | 0,23 | -3,77% | 153.392,00 |