0,283$
-1,53%
Echtzeit-Aktienkurs Eterna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eterna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,30 | 0,30 | 0,28 | 0,28 | -1,39% | 853.408,00 |
| 06.03.2026 | 0,30 | 0,31 | 0,28 | 0,29 | -5,90% | 496.771,00 |
| 05.03.2026 | 0,31 | 0,33 | 0,29 | 0,31 | -2,24% | 591.372,00 |
| 04.03.2026 | 0,30 | 0,32 | 0,28 | 0,31 | 5,76% | 545.623,00 |
| 03.03.2026 | 0,28 | 0,31 | 0,28 | 0,30 | 1,37% | 1.002.310,00 |
| 02.03.2026 | 0,29 | 0,30 | 0,28 | 0,29 | 2,11% | 468.246,00 |
| 27.02.2026 | 0,29 | 0,32 | 0,29 | 0,29 | -2,73% | 888.241,00 |
| 26.02.2026 | 0,30 | 0,31 | 0,29 | 0,29 | 0,00% | 795.299,00 |
| 25.02.2026 | 0,31 | 0,32 | 0,29 | 0,29 | -4,25% | 820.673,00 |
| 24.02.2026 | 0,30 | 0,36 | 0,29 | 0,31 | 0,33% | 3.650.306,00 |
| 20.02.2026 | 0,35 | 0,36 | 0,29 | 0,31 | -11,34% | 1.161.500,00 |
| 19.02.2026 | 0,35 | 0,38 | 0,33 | 0,34 | -3,64% | 1.183.891,00 |
| 18.02.2026 | 0,33 | 0,40 | 0,33 | 0,36 | 8,18% | 4.837.642,00 |
| 17.02.2026 | 0,38 | 0,40 | 0,33 | 0,33 | 2,17% | 29.552.244,00 |
| 13.02.2026 | 0,35 | 0,35 | 0,32 | 0,32 | -12,47% | 13.898.530,00 |
| 12.02.2026 | 0,31 | 0,38 | 0,29 | 0,37 | 25,51% | 1.636.835,00 |
| 11.02.2026 | 0,30 | 0,32 | 0,29 | 0,29 | -3,61% | 551.853,00 |
| 10.02.2026 | 0,32 | 0,32 | 0,27 | 0,31 | -1,93% | 768.179,00 |
| 09.02.2026 | 0,35 | 0,36 | 0,27 | 0,31 | -17,29% | 1.225.538,00 |
| 06.02.2026 | 0,40 | 0,42 | 0,31 | 0,38 | -44,30% | 3.844.529,00 |
| 05.02.2026 | 0,80 | 0,80 | 0,67 | 0,68 | -18,67% | 155.764,00 |
| 04.02.2026 | 0,92 | 0,92 | 0,78 | 0,83 | -9,78% | 134.752,00 |
| 03.02.2026 | 1,17 | 1,21 | 0,92 | 0,92 | -25,81% | 243.799,00 |
| 02.02.2026 | 1,21 | 1,28 | 1,20 | 1,24 | 1,64% | 26.057,00 |
| 30.01.2026 | 1,20 | 1,25 | 1,20 | 1,22 | 1,67% | 33.203,00 |
| 29.01.2026 | 1,20 | 1,23 | 1,16 | 1,20 | -3,23% | 16.487,00 |
| 28.01.2026 | 1,15 | 1,26 | 1,15 | 1,24 | 6,90% | 56.094,00 |
| 27.01.2026 | 1,13 | 1,21 | 1,12 | 1,16 | -0,85% | 122.961,00 |
| 26.01.2026 | 1,18 | 1,19 | 1,14 | 1,17 | -4,65% | 51.927,00 |
| 22.01.2026 | 1,18 | 1,26 | 1,14 | 1,23 | 3,98% | 64.116,00 |
| 21.01.2026 | 1,19 | 1,22 | 1,15 | 1,18 | -4,07% | 102.201,00 |
| 20.01.2026 | 1,15 | 1,28 | 1,14 | 1,23 | 1,65% | 94.419,00 |
| 16.01.2026 | 1,20 | 1,23 | 1,16 | 1,21 | 2,54% | 30.536,00 |
| 15.01.2026 | 1,28 | 1,28 | 1,15 | 1,18 | -7,09% | 55.353,00 |
| 14.01.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 2,42% | 26.643,00 |
| 13.01.2026 | 1,23 | 1,28 | 1,23 | 1,24 | -4,62% | 13.575,00 |
| 12.01.2026 | 1,28 | 1,30 | 1,25 | 1,30 | -0,76% | 27.665,00 |
| 09.01.2026 | 1,39 | 1,39 | 1,29 | 1,31 | -5,76% | 40.493,00 |
| 08.01.2026 | 1,20 | 1,40 | 1,20 | 1,39 | 12,10% | 117.803,00 |
| 07.01.2026 | 1,31 | 1,34 | 1,14 | 1,24 | -2,36% | 173.366,00 |
| 06.01.2026 | 1,17 | 1,31 | 1,13 | 1,27 | 6,01% | 2.815.202,00 |
| 05.01.2026 | 1,17 | 1,22 | 1,14 | 1,20 | 3,28% | 25.266,00 |
| 02.01.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -3,33% | 14.017,00 |
| 31.12.2025 | 1,18 | 1,23 | 1,11 | 1,20 | 2,56% | 46.883,00 |
| 30.12.2025 | 1,17 | 1,29 | 1,11 | 1,17 | 0,00% | 100.573,00 |
| 29.12.2025 | 1,24 | 1,24 | 1,08 | 1,17 | -3,31% | 100.305,00 |
| 26.12.2025 | 1,29 | 1,29 | 1,19 | 1,21 | -4,72% | 13.813,00 |
| 24.12.2025 | 1,22 | 1,31 | 1,21 | 1,27 | 2,42% | 18.392,00 |
| 23.12.2025 | 1,27 | 1,28 | 1,22 | 1,24 | -3,13% | 19.486,00 |
| 22.12.2025 | 1,25 | 1,29 | 1,25 | 1,28 | -2,29% | 12.753,00 |
| 19.12.2025 | 1,29 | 1,33 | 1,27 | 1,31 | 3,97% | 40.607,00 |
| 18.12.2025 | 1,22 | 1,26 | 1,21 | 1,26 | 2,44% | 44.133,00 |
| 17.12.2025 | 1,30 | 1,31 | 1,21 | 1,23 | -4,87% | 23.250,00 |
| 16.12.2025 | 1,30 | 1,32 | 1,22 | 1,29 | 0,23% | 27.653,00 |
| 15.12.2025 | 1,34 | 1,34 | 1,25 | 1,29 | -5,15% | 32.714,00 |
| 12.12.2025 | 1,47 | 1,47 | 1,34 | 1,36 | -8,11% | 31.966,00 |
| 11.12.2025 | 1,25 | 1,50 | 1,25 | 1,48 | 15,63% | 89.753,00 |
| 10.12.2025 | 1,29 | 1,39 | 1,22 | 1,28 | -5,88% | 44.645,00 |
| 09.12.2025 | 1,27 | 1,40 | 1,27 | 1,36 | 4,62% | 47.941,00 |
| 08.12.2025 | 1,29 | 1,32 | 1,25 | 1,30 | -1,52% | 32.151,00 |
| 05.12.2025 | 1,30 | 1,32 | 1,20 | 1,32 | 0,76% | 31.638,00 |
| 04.12.2025 | 1,16 | 1,31 | 1,16 | 1,31 | 13,91% | 108.903,00 |
| 03.12.2025 | 1,18 | 1,20 | 1,10 | 1,15 | -4,17% | 82.867,00 |
| 02.12.2025 | 1,22 | 1,24 | 1,18 | 1,20 | -4,00% | 51.153,00 |
| 01.12.2025 | 1,27 | 1,34 | 1,25 | 1,25 | -7,41% | 64.546,00 |
| 28.11.2025 | 1,35 | 1,39 | 1,30 | 1,35 | -2,17% | 15.724,00 |
| 26.11.2025 | 1,32 | 1,43 | 1,32 | 1,38 | 2,22% | 25.843,00 |
| 25.11.2025 | 1,26 | 1,35 | 1,23 | 1,35 | 6,89% | 23.212,00 |
| 24.11.2025 | 1,32 | 1,34 | 1,26 | 1,26 | -2,85% | 35.528,00 |
| 20.11.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -6,47% | 52.259,00 |
| 19.11.2025 | 1,45 | 1,47 | 1,37 | 1,39 | -7,95% | 49.606,00 |
| 18.11.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 0,00% | 28.135,00 |
| 17.11.2025 | 1,49 | 1,52 | 1,48 | 1,51 | -5,03% | 20.175,00 |
| 13.11.2025 | 1,55 | 1,61 | 1,50 | 1,59 | -0,62% | 75.509,00 |
| 12.11.2025 | 1,66 | 1,67 | 1,55 | 1,60 | -1,54% | 83.029,00 |
| 11.11.2025 | 1,64 | 1,68 | 1,59 | 1,63 | -5,52% | 54.203,00 |
| 10.11.2025 | 1,67 | 1,75 | 1,63 | 1,72 | -6,52% | 115.849,00 |
| 07.11.2025 | 1,65 | 1,85 | 1,63 | 1,84 | 6,98% | 108.047,00 |
| 06.11.2025 | 1,73 | 1,78 | 1,64 | 1,72 | 2,99% | 128.932,00 |
| 05.11.2025 | 1,68 | 1,80 | 1,64 | 1,67 | -3,19% | 151.791,00 |
| 04.11.2025 | 1,61 | 1,89 | 1,61 | 1,73 | -0,29% | 353.055,00 |
| 03.11.2025 | 1,88 | 1,89 | 1,63 | 1,73 | -8,47% | 438.560,00 |
| 31.10.2025 | 1,64 | 1,92 | 1,62 | 1,89 | 7,02% | 730.939,00 |
| 30.10.2025 | 1,75 | 1,78 | 1,52 | 1,77 | 0,34% | 2.399.825,00 |
| 29.10.2025 | 2,17 | 2,86 | 1,51 | 1,76 | 40,80% | 208.100.333,00 |
| 28.10.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 5,04% | 11.930,00 |
| 27.10.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -4,03% | 13.158,00 |
| 24.10.2025 | 1,19 | 1,25 | 1,17 | 1,24 | 5,98% | 16.623,00 |
| 23.10.2025 | 1,14 | 1,20 | 1,11 | 1,17 | 1,74% | 26.809,00 |
| 22.10.2025 | 1,19 | 1,20 | 1,11 | 1,15 | -4,96% | 52.086,00 |
| 21.10.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,12% | 16.909,00 |
| 20.10.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 2,38% | 10.692,00 |
| 17.10.2025 | 1,21 | 1,22 | 1,18 | 1,22 | -2,40% | 20.722,00 |
| 16.10.2025 | 1,32 | 1,34 | 1,23 | 1,25 | -4,94% | 21.482,00 |
| 15.10.2025 | 1,29 | 1,32 | 1,27 | 1,32 | 3,54% | 20.183,00 |
| 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 |