3,540$
-1,67%
Echtzeit-Aktienkurs ENDRA Life Sciences Inc
Bid:
Ask:
Aktienkurse zur ENDRA Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,50 | 3,57 | 3,27 | 3,54 | -1,67% | 10.716,00 |
| 02.07.2025 | 3,40 | 3,60 | 3,29 | 3,60 | 5,42% | 15.053,00 |
| 01.07.2025 | 3,56 | 3,70 | 3,42 | 3,42 | -2,71% | 13.533,00 |
| 30.06.2025 | 3,59 | 3,59 | 3,42 | 3,51 | 2,93% | 15.214,00 |
| 27.06.2025 | 3,53 | 3,53 | 3,41 | 3,41 | -2,57% | 8.021,00 |
| 26.06.2025 | 3,46 | 3,60 | 3,46 | 3,50 | 1,16% | 32.344,00 |
| 25.06.2025 | 3,37 | 3,49 | 3,33 | 3,46 | 0,00% | 6.430,00 |
| 24.06.2025 | 3,27 | 3,49 | 3,25 | 3,46 | 5,81% | 24.600,00 |
| 23.06.2025 | 3,22 | 3,31 | 3,18 | 3,27 | 2,51% | 6.183,00 |
| 20.06.2025 | 3,24 | 3,43 | 3,15 | 3,19 | -0,62% | 82.399,00 |
| 18.06.2025 | 3,30 | 3,32 | 3,14 | 3,21 | -3,31% | 11.674,00 |
| 17.06.2025 | 3,39 | 3,39 | 3,22 | 3,32 | -2,06% | 17.148,00 |
| 16.06.2025 | 3,45 | 3,53 | 3,36 | 3,39 | -1,74% | 26.734,00 |
| 13.06.2025 | 3,50 | 3,58 | 3,38 | 3,45 | -5,74% | 49.820,00 |
| 12.06.2025 | 3,41 | 3,75 | 3,41 | 3,66 | 8,61% | 53.290,00 |
| 11.06.2025 | 3,57 | 3,57 | 3,37 | 3,37 | -3,44% | 17.830,00 |
| 10.06.2025 | 3,44 | 3,57 | 3,40 | 3,49 | -0,57% | 12.694,00 |
| 09.06.2025 | 3,40 | 3,58 | 3,38 | 3,51 | 4,46% | 34.922,00 |
| 06.06.2025 | 3,39 | 3,62 | 3,32 | 3,36 | 1,51% | 22.276,00 |
| 05.06.2025 | 3,54 | 3,58 | 3,31 | 3,31 | -7,02% | 17.375,00 |
| 04.06.2025 | 3,48 | 3,80 | 3,42 | 3,56 | 2,30% | 46.078,00 |
| 03.06.2025 | 3,72 | 3,72 | 3,36 | 3,48 | -2,79% | 45.194,00 |
| 02.06.2025 | 3,52 | 3,66 | 3,36 | 3,58 | 6,87% | 52.585,00 |
| 30.05.2025 | 3,23 | 3,47 | 3,23 | 3,35 | 3,72% | 52.156,00 |
| 29.05.2025 | 3,11 | 3,31 | 3,10 | 3,23 | 0,16% | 26.381,00 |
| 28.05.2025 | 3,17 | 3,25 | 3,09 | 3,23 | 1,74% | 12.513,00 |
| 27.05.2025 | 3,10 | 3,30 | 2,92 | 3,17 | 1,93% | 89.434,00 |
| 23.05.2025 | 3,16 | 3,25 | 3,05 | 3,11 | -0,64% | 15.388,00 |
| 22.05.2025 | 3,09 | 3,18 | 2,97 | 3,13 | 1,29% | 21.079,00 |
| 21.05.2025 | 3,12 | 3,18 | 3,01 | 3,09 | -0,16% | 20.992,00 |
| 20.05.2025 | 3,22 | 3,27 | 3,05 | 3,10 | -4,48% | 27.140,00 |
| 19.05.2025 | 3,23 | 3,35 | 3,11 | 3,24 | 0,31% | 37.837,00 |
| 16.05.2025 | 3,07 | 3,38 | 3,07 | 3,23 | 0,62% | 62.275,00 |
| 15.05.2025 | 3,13 | 3,35 | 2,90 | 3,21 | 2,56% | 75.324,00 |
| 14.05.2025 | 3,30 | 3,30 | 3,10 | 3,13 | -0,95% | 43.562,00 |
| 13.05.2025 | 3,45 | 3,45 | 3,10 | 3,16 | -8,41% | 126.847,00 |
| 12.05.2025 | 3,37 | 3,50 | 3,27 | 3,45 | 5,83% | 145.841,00 |
| 09.05.2025 | 6,10 | 6,89 | 2,90 | 3,26 | -46,99% | 985.915,00 |
| 08.05.2025 | 6,08 | 6,22 | 5,76 | 6,15 | 2,33% | 20.879,00 |
| 07.05.2025 | 6,10 | 6,15 | 5,95 | 6,01 | 0,43% | 26.402,00 |
| 06.05.2025 | 6,33 | 6,55 | 5,82 | 5,98 | -5,54% | 59.295,00 |
| 05.05.2025 | 6,11 | 6,55 | 5,90 | 6,34 | 3,09% | 33.861,00 |
| 02.05.2025 | 6,76 | 7,03 | 5,91 | 6,15 | -14,65% | 129.920,00 |
| 01.05.2025 | 6,30 | 7,50 | 6,02 | 7,20 | 19,80% | 136.455,00 |
| 30.04.2025 | 6,10 | 7,25 | 5,63 | 6,01 | 0,17% | 407.020,00 |
| 29.04.2025 | 4,29 | 6,20 | 4,26 | 6,00 | 39,53% | 477.563,00 |
| 28.04.2025 | 3,85 | 4,33 | 3,46 | 4,30 | 8,04% | 235.295,00 |
| 25.04.2025 | 3,49 | 4,33 | 3,49 | 3,98 | 15,36% | 632.742,00 |
| 24.04.2025 | 3,49 | 3,63 | 3,28 | 3,45 | -8,49% | 92.372,00 |
| 23.04.2025 | 3,71 | 3,98 | 3,45 | 3,77 | 22,20% | 1.397.783,00 |
| 22.04.2025 | 3,33 | 3,65 | 2,97 | 3,09 | -8,18% | 469.092,00 |
| 21.04.2025 | 3,39 | 3,78 | 3,29 | 3,36 | -8,45% | 158.258,00 |
| 17.04.2025 | 3,35 | 5,58 | 3,27 | 3,67 | 9,55% | 2.112.551,00 |
| 16.04.2025 | 3,09 | 3,50 | 3,02 | 3,35 | 6,01% | 48.834,00 |
| 15.04.2025 | 3,22 | 3,39 | 3,08 | 3,16 | 1,94% | 32.296,00 |
| 14.04.2025 | 3,67 | 3,67 | 3,02 | 3,10 | -15,76% | 95.144,00 |
| 11.04.2025 | 3,95 | 3,95 | 3,41 | 3,68 | -6,84% | 92.634,00 |
| 10.04.2025 | 4,23 | 4,45 | 3,78 | 3,95 | -22,24% | 101.763,00 |
| 09.04.2025 | 4,44 | 5,08 | 3,93 | 5,08 | 35,11% | 489.594,00 |
| 08.04.2025 | 4,42 | 4,85 | 3,51 | 3,76 | -14,16% | 149.066,00 |
| 07.04.2025 | 3,61 | 6,15 | 3,61 | 4,38 | 23,73% | 459.236,00 |
| 04.04.2025 | 3,89 | 3,90 | 3,52 | 3,54 | -10,38% | 11.277,00 |
| 03.04.2025 | 3,92 | 3,99 | 3,91 | 3,95 | -3,42% | 2.905,00 |
| 02.04.2025 | 4,20 | 4,20 | 4,09 | 4,09 | 4,34% | 1.376,00 |
| 01.04.2025 | 4,09 | 4,10 | 3,92 | 3,92 | -4,39% | 3.693,00 |
| 31.03.2025 | 4,00 | 4,28 | 4,00 | 4,10 | 1,23% | 5.246,00 |
| 28.03.2025 | 4,36 | 4,36 | 4,03 | 4,05 | -4,71% | 2.334,00 |
| 27.03.2025 | 3,97 | 4,27 | 3,96 | 4,25 | 1,67% | 6.537,00 |
| 26.03.2025 | 4,42 | 4,52 | 4,10 | 4,18 | -2,79% | 5.272,00 |
| 25.03.2025 | 4,48 | 4,51 | 4,25 | 4,30 | -4,23% | 4.047,00 |
| 24.03.2025 | 4,28 | 4,71 | 4,28 | 4,49 | 5,15% | 10.674,00 |
| 21.03.2025 | 4,08 | 4,27 | 4,00 | 4,27 | 5,96% | 7.414,00 |
| 20.03.2025 | 4,04 | 4,16 | 3,91 | 4,03 | 2,10% | 3.770,00 |
| 19.03.2025 | 4,01 | 4,24 | 3,92 | 3,95 | -1,45% | 7.626,00 |
| 18.03.2025 | 4,12 | 4,12 | 3,77 | 4,01 | -2,46% | 3.275,00 |
| 17.03.2025 | 4,09 | 4,25 | 4,07 | 4,11 | 0,15% | 7.451,00 |
| 14.03.2025 | 3,85 | 4,10 | 3,64 | 4,10 | 6,30% | 10.734,00 |
| 13.03.2025 | 3,56 | 3,86 | 3,53 | 3,86 | 8,19% | 3.872,00 |
| 12.03.2025 | 3,45 | 3,62 | 3,32 | 3,57 | 3,63% | 22.469,00 |
| 11.03.2025 | 3,42 | 3,45 | 3,25 | 3,44 | 7,17% | 10.480,00 |
| 10.03.2025 | 3,73 | 3,73 | 3,15 | 3,21 | -8,55% | 13.253,00 |
| 07.03.2025 | 3,71 | 3,75 | 3,45 | 3,51 | -3,84% | 12.863,00 |
| 06.03.2025 | 3,87 | 3,87 | 3,65 | 3,65 | -4,70% | 10.801,00 |
| 05.03.2025 | 4,02 | 4,02 | 3,82 | 3,83 | -4,25% | 8.418,00 |
| 04.03.2025 | 4,21 | 4,25 | 3,82 | 4,00 | -3,61% | 10.047,00 |
| 03.03.2025 | 4,37 | 4,64 | 4,10 | 4,15 | -4,16% | 7.913,00 |
| 28.02.2025 | 4,49 | 4,53 | 4,33 | 4,33 | -1,14% | 4.264,00 |
| 27.02.2025 | 4,73 | 4,90 | 4,38 | 4,38 | -6,61% | 16.426,00 |
| 26.02.2025 | 4,65 | 5,00 | 4,65 | 4,69 | 0,86% | 5.885,00 |
| 25.02.2025 | 4,70 | 4,83 | 4,55 | 4,65 | -4,02% | 6.225,00 |
| 24.02.2025 | 4,40 | 5,07 | 4,40 | 4,85 | 11,89% | 12.879,00 |
| 21.02.2025 | 4,52 | 4,53 | 4,33 | 4,33 | -4,84% | 7.406,00 |
| 20.02.2025 | 4,65 | 4,84 | 4,47 | 4,55 | -2,78% | 9.571,00 |
| 19.02.2025 | 4,75 | 4,84 | 4,66 | 4,68 | 0,86% | 7.067,00 |
| 18.02.2025 | 4,95 | 5,05 | 4,62 | 4,64 | -7,31% | 10.687,00 |
| 14.02.2025 | 5,40 | 5,40 | 4,98 | 5,01 | -0,08% | 5.131,00 |
| 13.02.2025 | 4,91 | 5,03 | 4,81 | 5,01 | 3,94% | 10.451,00 |
| 12.02.2025 | 4,73 | 4,88 | 4,73 | 4,82 | -3,02% | 8.864,00 |
| 11.02.2025 | 5,11 | 5,12 | 4,94 | 4,97 | 1,43% | 4.323,00 |
| 10.02.2025 | 5,26 | 5,26 | 4,90 | 4,90 | -6,84% | 8.547,00 |