7,410$
5,11%
Echtzeit-Aktienkurs ENDRA Life Sciences Inc
Bid:
Ask:
Aktienkurse zur ENDRA Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,11 | 8,00 | 7,10 | 7,41 | 5,11% | 161.736,00 |
| 14.10.2025 | 7,03 | 7,50 | 6,94 | 7,05 | -13,18% | 184.590,00 |
| 13.10.2025 | 9,83 | 9,85 | 7,40 | 8,12 | 25,31% | 13.814.791,00 |
| 10.10.2025 | 6,82 | 7,29 | 6,48 | 6,48 | -4,85% | 150.882,00 |
| 09.10.2025 | 6,35 | 6,96 | 6,27 | 6,81 | 5,58% | 39.199,00 |
| 08.10.2025 | 6,34 | 6,46 | 5,85 | 6,45 | 2,54% | 67.414,00 |
| 07.10.2025 | 5,86 | 6,45 | 5,86 | 6,29 | 1,29% | 53.518,00 |
| 06.10.2025 | 5,75 | 6,30 | 5,63 | 6,21 | 7,44% | 55.811,00 |
| 02.10.2025 | 5,60 | 5,78 | 5,48 | 5,78 | 2,88% | 8.841,00 |
| 01.10.2025 | 5,31 | 5,65 | 5,30 | 5,62 | 4,42% | 45.629,00 |
| 30.09.2025 | 5,50 | 5,62 | 5,31 | 5,38 | -2,18% | 35.811,00 |
| 29.09.2025 | 5,22 | 6,09 | 5,20 | 5,50 | 4,94% | 91.777,00 |
| 26.09.2025 | 4,79 | 5,33 | 4,79 | 5,24 | 6,96% | 42.130,00 |
| 25.09.2025 | 4,78 | 4,99 | 4,78 | 4,90 | 1,98% | 11.430,00 |
| 24.09.2025 | 5,03 | 5,03 | 4,72 | 4,81 | 0,10% | 19.736,00 |
| 23.09.2025 | 4,78 | 4,94 | 4,78 | 4,80 | -0,10% | 10.310,00 |
| 22.09.2025 | 4,74 | 4,95 | 4,62 | 4,81 | 0,31% | 48.377,00 |
| 19.09.2025 | 4,71 | 5,00 | 4,64 | 4,79 | -0,21% | 35.872,00 |
| 18.09.2025 | 4,77 | 4,99 | 4,65 | 4,80 | 3,23% | 22.861,00 |
| 17.09.2025 | 4,72 | 4,99 | 4,63 | 4,65 | -2,72% | 15.860,00 |
| 16.09.2025 | 4,89 | 4,95 | 4,72 | 4,78 | -1,85% | 8.688,00 |
| 15.09.2025 | 4,62 | 5,28 | 4,56 | 4,87 | 2,74% | 105.832,00 |
| 12.09.2025 | 4,64 | 4,74 | 4,44 | 4,74 | 2,82% | 34.152,00 |
| 11.09.2025 | 4,50 | 4,66 | 4,27 | 4,61 | 8,47% | 71.190,00 |
| 10.09.2025 | 4,15 | 4,28 | 4,00 | 4,25 | 2,16% | 38.557,00 |
| 09.09.2025 | 4,12 | 4,18 | 4,06 | 4,16 | 0,97% | 12.514,00 |
| 08.09.2025 | 4,26 | 4,26 | 4,06 | 4,12 | -3,51% | 20.820,00 |
| 05.09.2025 | 4,32 | 4,32 | 4,09 | 4,27 | 0,23% | 9.186,00 |
| 04.09.2025 | 4,30 | 4,39 | 4,18 | 4,26 | -2,96% | 23.725,00 |
| 03.09.2025 | 4,55 | 4,69 | 4,06 | 4,39 | 2,57% | 32.585,00 |
| 02.09.2025 | 4,39 | 4,62 | 4,07 | 4,28 | 4,70% | 69.519,00 |
| 29.08.2025 | 4,17 | 4,30 | 4,06 | 4,09 | -1,26% | 19.678,00 |
| 28.08.2025 | 4,15 | 4,35 | 4,05 | 4,14 | 0,73% | 15.830,00 |
| 27.08.2025 | 4,00 | 4,22 | 4,00 | 4,11 | 0,49% | 9.664,00 |
| 26.08.2025 | 4,31 | 4,54 | 4,00 | 4,09 | -8,09% | 44.909,00 |
| 25.08.2025 | 4,38 | 4,46 | 4,23 | 4,45 | 1,48% | 11.588,00 |
| 22.08.2025 | 4,53 | 4,53 | 4,24 | 4,39 | -3,41% | 28.172,00 |
| 21.08.2025 | 4,44 | 4,56 | 4,42 | 4,54 | 0,22% | 4.886,00 |
| 20.08.2025 | 4,67 | 4,71 | 4,42 | 4,53 | -2,37% | 17.065,00 |
| 19.08.2025 | 4,73 | 4,81 | 4,57 | 4,64 | -3,83% | 13.103,00 |
| 18.08.2025 | 4,76 | 4,92 | 4,62 | 4,83 | -0,72% | 19.753,00 |
| 15.08.2025 | 4,57 | 4,90 | 4,31 | 4,86 | 9,46% | 49.432,00 |
| 14.08.2025 | 4,41 | 4,58 | 4,30 | 4,44 | 1,37% | 24.755,00 |
| 13.08.2025 | 4,38 | 4,46 | 4,15 | 4,38 | 4,78% | 63.444,00 |
| 12.08.2025 | 4,10 | 4,18 | 4,00 | 4,18 | -1,18% | 60.689,00 |
| 11.08.2025 | 4,00 | 4,23 | 4,00 | 4,23 | -2,53% | 37.265,00 |
| 08.08.2025 | 4,40 | 4,65 | 4,01 | 4,34 | 1,88% | 586.579,00 |
| 07.08.2025 | 5,09 | 5,20 | 4,20 | 4,26 | -17,92% | 51.441,00 |
| 06.08.2025 | 5,06 | 5,28 | 5,06 | 5,19 | 1,17% | 14.752,00 |
| 05.08.2025 | 5,00 | 5,33 | 4,96 | 5,13 | 0,59% | 37.082,00 |
| 04.08.2025 | 4,62 | 5,20 | 4,55 | 5,10 | 5,37% | 50.458,00 |
| 01.08.2025 | 5,08 | 5,10 | 4,80 | 4,84 | -7,10% | 26.952,00 |
| 31.07.2025 | 5,28 | 5,38 | 5,20 | 5,21 | -4,05% | 13.610,00 |
| 30.07.2025 | 5,54 | 5,61 | 5,26 | 5,43 | -6,38% | 22.487,00 |
| 29.07.2025 | 6,22 | 6,34 | 5,80 | 5,80 | -8,66% | 25.097,00 |
| 28.07.2025 | 6,55 | 6,92 | 6,26 | 6,35 | -3,79% | 37.586,00 |
| 25.07.2025 | 6,77 | 6,77 | 6,50 | 6,60 | 0,46% | 18.575,00 |
| 24.07.2025 | 6,46 | 6,70 | 6,37 | 6,57 | -4,92% | 41.887,00 |
| 23.07.2025 | 6,84 | 7,34 | 6,19 | 6,91 | 6,31% | 509.320,00 |
| 22.07.2025 | 6,52 | 6,52 | 6,18 | 6,50 | 0,93% | 49.782,00 |
| 21.07.2025 | 6,91 | 6,93 | 6,30 | 6,44 | -9,55% | 63.948,00 |
| 18.07.2025 | 7,50 | 7,72 | 6,95 | 7,12 | -4,43% | 55.652,00 |
| 17.07.2025 | 7,23 | 7,45 | 7,01 | 7,45 | 3,04% | 89.813,00 |
| 16.07.2025 | 7,92 | 7,92 | 6,86 | 7,23 | -10,41% | 149.855,00 |
| 15.07.2025 | 8,10 | 8,10 | 7,61 | 8,07 | 0,00% | 102.520,00 |
| 14.07.2025 | 8,10 | 8,44 | 7,82 | 8,07 | -0,37% | 90.640,00 |
| 11.07.2025 | 7,78 | 8,62 | 7,78 | 8,10 | 1,25% | 292.553,00 |
| 10.07.2025 | 8,07 | 8,52 | 7,60 | 8,00 | -9,50% | 452.844,00 |
| 09.07.2025 | 7,70 | 9,50 | 6,60 | 8,84 | 6,51% | 1.901.346,00 |
| 08.07.2025 | 10,60 | 11,96 | 7,00 | 8,30 | 140,09% | 90.492.445,00 |
| 07.07.2025 | 3,59 | 3,59 | 3,41 | 3,46 | -2,34% | 1.788.711,00 |
| 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 |