3,998$
-4,57%
Echtzeit-Aktienkurs Eterna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eterna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,23 | 4,23 | 3,97 | 4,00 | -4,58% | 14.883,00 |
| 08.09.2026 | 4,31 | 4,34 | 4,13 | 4,19 | -2,78% | 18.138,00 |
| 04.09.2026 | 4,50 | 4,83 | 4,21 | 4,31 | -4,65% | 47.568,00 |
| 03.09.2026 | 4,49 | 4,73 | 4,40 | 4,52 | -0,44% | 14.522,00 |
| 02.09.2026 | 4,51 | 4,80 | 4,40 | 4,54 | 4,37% | 23.232,00 |
| 01.09.2026 | 4,57 | 4,65 | 4,26 | 4,35 | -4,81% | 29.183,00 |
| 31.08.2026 | 4,68 | 4,75 | 4,54 | 4,57 | -1,53% | 9.543,00 |
| 28.08.2026 | 4,76 | 4,99 | 4,56 | 4,64 | -0,62% | 26.226,00 |
| 27.08.2026 | 4,77 | 4,93 | 4,56 | 4,67 | -4,30% | 41.008,00 |
| 26.08.2026 | 4,82 | 4,93 | 4,75 | 4,88 | -0,91% | 15.076,00 |
| 25.08.2026 | 5,00 | 5,51 | 4,89 | 4,93 | -2,18% | 81.125,00 |
| 24.08.2026 | 4,86 | 5,15 | 4,75 | 5,04 | 4,68% | 21.765,00 |
| 21.08.2026 | 4,53 | 5,20 | 4,53 | 4,81 | 6,42% | 68.340,00 |
| 20.08.2026 | 4,34 | 4,76 | 4,34 | 4,52 | 5,12% | 27.722,00 |
| 19.08.2026 | 4,29 | 4,50 | 4,28 | 4,30 | 0,70% | 27.053,00 |
| 18.08.2026 | 4,05 | 4,62 | 4,05 | 4,27 | 3,26% | 48.720,00 |
| 17.08.2026 | 4,24 | 4,40 | 4,02 | 4,14 | -3,16% | 27.417,00 |
| 14.08.2026 | 4,40 | 4,50 | 4,18 | 4,27 | -0,70% | 21.464,00 |
| 13.08.2026 | 4,39 | 4,54 | 4,20 | 4,30 | -5,08% | 36.325,00 |
| 12.08.2026 | 4,52 | 4,63 | 4,38 | 4,53 | 2,03% | 15.060,00 |
| 11.08.2026 | 4,52 | 4,72 | 4,23 | 4,44 | -0,89% | 41.819,00 |
| 10.08.2026 | 4,24 | 4,75 | 4,21 | 4,48 | 6,16% | 67.605,00 |
| 07.08.2026 | 4,38 | 4,49 | 4,12 | 4,22 | -5,38% | 25.278,00 |
| 06.08.2026 | 4,00 | 4,57 | 4,00 | 4,46 | 9,05% | 36.249,00 |
| 05.08.2026 | 4,61 | 4,68 | 3,81 | 4,09 | -5,21% | 85.616,00 |
| 04.08.2026 | 3,52 | 4,41 | 3,39 | 4,32 | 25,07% | 100.796,00 |
| 03.08.2026 | 3,36 | 3,49 | 3,28 | 3,45 | 5,18% | 35.144,00 |
| 31.07.2026 | 3,43 | 3,50 | 3,28 | 3,28 | -5,48% | 26.587,00 |
| 30.07.2026 | 3,45 | 3,55 | 3,36 | 3,47 | 2,06% | 35.597,00 |
| 29.07.2026 | 3,67 | 3,68 | 3,35 | 3,40 | -5,82% | 24.894,00 |
| 28.07.2026 | 3,91 | 3,93 | 3,60 | 3,61 | -7,91% | 48.207,00 |
| 27.07.2026 | 3,93 | 4,13 | 3,83 | 3,92 | 1,55% | 29.970,00 |
| 24.07.2026 | 4,08 | 4,20 | 3,86 | 3,86 | -5,16% | 29.709,00 |
| 23.07.2026 | 4,30 | 4,46 | 3,97 | 4,07 | -8,54% | 70.665,00 |
| 22.07.2026 | 4,37 | 4,68 | 4,28 | 4,45 | -3,05% | 51.622,00 |
| 21.07.2026 | 5,21 | 5,42 | 4,46 | 4,59 | -15,16% | 179.243,00 |
| 20.07.2026 | 6,19 | 6,35 | 5,33 | 5,41 | -16,25% | 243.976,00 |
| 17.07.2026 | 6,95 | 7,21 | 6,43 | 6,46 | -9,27% | 115.563,00 |
| 16.07.2026 | 7,55 | 7,59 | 6,73 | 7,12 | 6,75% | 451.757,00 |
| 15.07.2026 | 8,51 | 9,90 | 6,11 | 6,67 | 10,07% | 25.924.503,00 |
| 14.07.2026 | 5,89 | 6,15 | 5,77 | 6,06 | 9,39% | 18.757,00 |
| 13.07.2026 | 5,86 | 6,00 | 5,51 | 5,54 | -8,58% | 20.455,00 |
| 10.07.2026 | 6,13 | 6,20 | 5,78 | 6,06 | 3,68% | 14.194,00 |
| 09.07.2026 | 6,24 | 6,36 | 5,71 | 5,85 | 1,48% | 35.150,00 |
| 08.07.2026 | 6,43 | 6,43 | 5,76 | 5,76 | -7,10% | 20.266,00 |
| 07.07.2026 | 6,55 | 6,67 | 6,20 | 6,20 | -3,73% | 7.061,00 |
| 06.07.2026 | 6,44 | 6,73 | 6,39 | 6,44 | 2,71% | 18.238,00 |
| 02.07.2026 | 6,63 | 6,92 | 6,26 | 6,27 | -6,47% | 14.172,00 |
| 01.07.2026 | 6,62 | 7,28 | 6,50 | 6,70 | 0,81% | 96.343,00 |
| 30.06.2026 | 6,67 | 6,88 | 6,50 | 6,65 | 1,37% | 5.622,00 |
| 29.06.2026 | 6,66 | 7,25 | 6,51 | 6,56 | -5,88% | 8.393,00 |
| 26.06.2026 | 6,91 | 7,23 | 5,16 | 6,97 | -5,30% | 81.256,00 |
| 25.06.2026 | 6,48 | 7,94 | 6,47 | 7,36 | 18,14% | 116.691,00 |
| 24.06.2026 | 6,13 | 6,38 | 6,05 | 6,23 | 0,48% | 4.889,00 |
| 23.06.2026 | 5,82 | 6,50 | 5,66 | 6,20 | 4,73% | 32.347,00 |
| 22.06.2026 | 6,26 | 6,26 | 5,79 | 5,92 | -4,52% | 26.357,00 |
| 18.06.2026 | 6,04 | 6,20 | 5,62 | 6,20 | 5,26% | 34.710,00 |
| 17.06.2026 | 6,39 | 6,77 | 5,66 | 5,89 | -3,44% | 385.614,00 |
| 16.06.2026 | 6,44 | 6,44 | 5,84 | 6,10 | -3,17% | 24.938,00 |
| 15.06.2026 | 6,56 | 6,75 | 6,12 | 6,30 | 2,44% | 19.811,00 |
| 12.06.2026 | 6,67 | 6,67 | 6,09 | 6,15 | -6,11% | 27.885,00 |
| 11.06.2026 | 6,43 | 6,60 | 6,31 | 6,55 | 3,31% | 22.634,00 |
| 10.06.2026 | 6,70 | 7,00 | 6,34 | 6,34 | -6,76% | 43.123,00 |
| 09.06.2026 | 7,84 | 7,84 | 6,80 | 6,80 | -9,69% | 56.891,00 |
| 08.06.2026 | 7,93 | 8,05 | 7,41 | 7,53 | -4,56% | 39.945,00 |
| 05.06.2026 | 8,06 | 8,32 | 7,65 | 7,89 | -3,66% | 36.792,00 |
| 04.06.2026 | 8,00 | 8,47 | 7,59 | 8,19 | 0,31% | 59.017,00 |
| 03.06.2026 | 8,21 | 8,85 | 8,03 | 8,17 | 1,11% | 44.321,00 |
| 02.06.2026 | 9,08 | 9,10 | 8,00 | 8,08 | -11,46% | 53.344,00 |
| 01.06.2026 | 10,36 | 10,56 | 8,75 | 9,12 | -14,49% | 92.860,00 |
| 29.05.2026 | 11,43 | 11,53 | 10,47 | 10,67 | -7,66% | 50.887,00 |
| 28.05.2026 | 11,01 | 11,91 | 10,70 | 11,55 | 4,34% | 70.592,00 |
| 27.05.2026 | 11,63 | 11,63 | 10,50 | 11,07 | -2,12% | 54.294,00 |
| 26.05.2026 | 11,75 | 11,96 | 10,88 | 11,31 | -5,67% | 79.671,00 |
| 22.05.2026 | 12,21 | 12,67 | 11,50 | 11,99 | -3,77% | 83.906,00 |
| 21.05.2026 | 10,88 | 13,00 | 10,75 | 12,46 | 10,12% | 178.160,00 |
| 20.05.2026 | 10,76 | 11,92 | 10,67 | 11,32 | -1,18% | 75.237,00 |
| 19.05.2026 | 11,51 | 12,03 | 10,50 | 11,45 | -6,53% | 75.631,00 |
| 18.05.2026 | 13,32 | 14,19 | 11,25 | 12,25 | -11,68% | 233.612,00 |
| 15.05.2026 | 9,21 | 15,00 | 9,20 | 13,87 | 45,08% | 1.354.877,00 |
| 14.05.2026 | 11,70 | 11,97 | 9,56 | 9,56 | -21,25% | 455.192,00 |
| 13.05.2026 | 14,37 | 14,59 | 11,70 | 12,14 | 1,08% | 1.743.429,00 |
| 12.05.2026 | 7,27 | 15,88 | 7,22 | 12,01 | 60,35% | 19.138.232,00 |
| 11.05.2026 | 7,40 | 7,90 | 6,56 | 7,49 | -0,53% | 479.500,00 |
| 08.05.2026 | 7,74 | 8,11 | 6,39 | 7,53 | -3,71% | 1.438.955,00 |
| 07.05.2026 | 6,96 | 8,49 | 6,25 | 7,82 | 29,47% | 10.062.325,00 |
| 06.05.2026 | 5,85 | 7,70 | 4,57 | 6,04 | 51,38% | 63.027.393,00 |
| 05.05.2026 | 3,88 | 4,25 | 3,80 | 3,99 | 6,68% | 73.355,00 |
| 04.05.2026 | 3,93 | 3,93 | 3,18 | 3,74 | 2.360,53% | 81.698,00 |
| 01.05.2026 | 0,15 | 0,15 | 0,15 | 0,15 | 2,70% | 455.719,00 |
| 30.04.2026 | 0,15 | 0,16 | 0,13 | 0,15 | -21,28% | 1.963.813,00 |
| 29.04.2026 | 0,20 | 0,20 | 0,19 | 0,19 | -1,57% | 126.864,00 |
| 28.04.2026 | 0,19 | 0,20 | 0,19 | 0,19 | -4,50% | 133.689,00 |
| 27.04.2026 | 0,20 | 0,20 | 0,19 | 0,20 | 4,17% | 226.407,00 |
| 24.04.2026 | 0,19 | 0,19 | 0,19 | 0,19 | 2,67% | 143.178,00 |
| 23.04.2026 | 0,20 | 0,20 | 0,19 | 0,19 | -3,61% | 86.391,00 |
| 22.04.2026 | 0,20 | 0,20 | 0,19 | 0,19 | 0,52% | 79.023,00 |
| 21.04.2026 | 0,20 | 0,20 | 0,19 | 0,19 | -0,52% | 290.733,00 |
| 20.04.2026 | 0,21 | 0,21 | 0,19 | 0,19 | -6,73% | 468.042,00 |
| 17.04.2026 | 0,20 | 0,21 | 0,19 | 0,21 | 6,67% | 623.932,00 |