4,690$
0,86%
Echtzeit-Aktienkurs ENDRA Life Sciences Inc
Bid:
Ask:
Aktienkurse zur ENDRA Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,72 | 4,72 | 4,30 | 4,69 | 0,86% | 11.039,00 |
| 01.04.2026 | 4,39 | 4,75 | 4,39 | 4,65 | -1,48% | 11.210,00 |
| 31.03.2026 | 4,77 | 4,78 | 4,09 | 4,72 | 1,29% | 15.327,00 |
| 30.03.2026 | 4,35 | 4,79 | 4,30 | 4,66 | 7,13% | 24.774,00 |
| 27.03.2026 | 4,21 | 4,98 | 4,21 | 4,35 | -3,55% | 63.818,00 |
| 26.03.2026 | 3,77 | 4,61 | 3,75 | 4,51 | 20,27% | 132.689,00 |
| 25.03.2026 | 3,30 | 3,90 | 3,22 | 3,75 | 10,29% | 213.844,00 |
| 24.03.2026 | 3,41 | 3,53 | 3,31 | 3,40 | -1,45% | 5.175,00 |
| 23.03.2026 | 3,47 | 3,58 | 3,35 | 3,45 | 2,07% | 18.799,00 |
| 20.03.2026 | 3,24 | 3,49 | 3,19 | 3,38 | 4,97% | 18.967,00 |
| 19.03.2026 | 3,37 | 3,37 | 3,21 | 3,22 | -5,57% | 6.652,00 |
| 18.03.2026 | 3,35 | 3,41 | 3,26 | 3,41 | 2,71% | 27.319,00 |
| 17.03.2026 | 3,31 | 3,42 | 3,22 | 3,32 | 0,61% | 9.546,00 |
| 16.03.2026 | 3,41 | 3,41 | 3,25 | 3,30 | -4,62% | 11.556,00 |
| 13.03.2026 | 3,32 | 3,47 | 3,30 | 3,46 | 4,85% | 7.154,00 |
| 12.03.2026 | 3,30 | 3,46 | 3,25 | 3,30 | -2,37% | 12.414,00 |
| 11.03.2026 | 3,41 | 3,66 | 3,38 | 3,38 | -5,59% | 22.549,00 |
| 10.03.2026 | 3,16 | 3,68 | 2,96 | 3,58 | 4,68% | 696.630,00 |
| 09.03.2026 | 3,48 | 3,50 | 3,37 | 3,42 | 0,88% | 22.108,00 |
| 06.03.2026 | 3,42 | 3,49 | 3,26 | 3,39 | -1,17% | 30.810,00 |
| 05.03.2026 | 3,56 | 3,63 | 3,40 | 3,43 | -4,72% | 9.614,00 |
| 04.03.2026 | 3,74 | 3,81 | 3,47 | 3,60 | -5,51% | 53.146,00 |
| 03.03.2026 | 3,84 | 3,84 | 3,64 | 3,81 | -0,52% | 16.527,00 |
| 02.03.2026 | 3,75 | 3,94 | 3,60 | 3,83 | -7,71% | 43.477,00 |
| 27.02.2026 | 3,80 | 4,23 | 3,72 | 4,15 | 8,64% | 89.015,00 |
| 26.02.2026 | 4,20 | 5,94 | 3,51 | 3,82 | 0,26% | 4.439.441,00 |
| 25.02.2026 | 3,78 | 3,89 | 3,50 | 3,81 | 1,06% | 7.619,00 |
| 24.02.2026 | 3,75 | 3,94 | 3,75 | 3,77 | -4,56% | 6.356,00 |
| 20.02.2026 | 3,86 | 4,24 | 3,75 | 3,95 | -0,25% | 23.445,00 |
| 19.02.2026 | 3,37 | 3,96 | 3,37 | 3,96 | 14,78% | 20.254,00 |
| 18.02.2026 | 3,63 | 3,70 | 3,37 | 3,45 | -1,15% | 17.505,00 |
| 17.02.2026 | 3,51 | 3,64 | 3,35 | 3,49 | -0,57% | 15.800,00 |
| 13.02.2026 | 3,60 | 3,74 | 3,46 | 3,51 | -1,68% | 24.700,00 |
| 12.02.2026 | 3,64 | 3,78 | 3,57 | 3,57 | -1,11% | 4.861,00 |
| 11.02.2026 | 3,73 | 3,77 | 3,48 | 3,61 | -3,22% | 12.729,00 |
| 10.02.2026 | 3,75 | 3,75 | 3,60 | 3,73 | -1,84% | 6.521,00 |
| 09.02.2026 | 3,99 | 4,00 | 3,76 | 3,80 | -4,76% | 6.249,00 |
| 06.02.2026 | 3,65 | 4,03 | 3,60 | 3,99 | 5,28% | 8.656,00 |
| 05.02.2026 | 3,74 | 3,93 | 3,63 | 3,79 | -0,13% | 29.857,00 |
| 04.02.2026 | 3,70 | 3,93 | 3,37 | 3,80 | 3,13% | 115.738,00 |
| 03.02.2026 | 3,64 | 3,68 | 3,25 | 3,68 | 2,79% | 16.382,00 |
| 02.02.2026 | 3,80 | 3,85 | 3,56 | 3,58 | -5,79% | 19.548,00 |
| 30.01.2026 | 3,97 | 4,05 | 3,80 | 3,80 | -5,00% | 8.094,00 |
| 29.01.2026 | 4,35 | 4,62 | 4,00 | 4,00 | -12,28% | 30.857,00 |
| 28.01.2026 | 4,39 | 4,57 | 4,25 | 4,56 | 7,29% | 10.934,00 |
| 27.01.2026 | 4,46 | 4,46 | 4,24 | 4,25 | -3,19% | 12.482,00 |
| 26.01.2026 | 4,30 | 4,51 | 4,27 | 4,39 | -4,63% | 12.497,00 |
| 22.01.2026 | 4,54 | 4,79 | 4,35 | 4,60 | 6,55% | 29.871,00 |
| 21.01.2026 | 4,59 | 4,80 | 4,20 | 4,32 | -8,67% | 172.086,00 |
| 20.01.2026 | 4,66 | 4,79 | 4,60 | 4,73 | -1,05% | 10.976,00 |
| 16.01.2026 | 4,50 | 4,78 | 4,41 | 4,78 | 6,94% | 11.856,00 |
| 15.01.2026 | 4,45 | 4,54 | 4,31 | 4,47 | -0,89% | 17.133,00 |
| 14.01.2026 | 4,34 | 4,59 | 4,34 | 4,51 | -3,84% | 4.749,00 |
| 13.01.2026 | 4,52 | 4,69 | 4,37 | 4,69 | 3,99% | 9.958,00 |
| 12.01.2026 | 4,58 | 4,58 | 4,33 | 4,51 | -3,01% | 11.110,00 |
| 09.01.2026 | 4,63 | 4,75 | 4,47 | 4,65 | 0,65% | 13.711,00 |
| 08.01.2026 | 4,57 | 4,67 | 4,57 | 4,62 | 1,32% | 4.230,00 |
| 07.01.2026 | 4,60 | 4,74 | 4,51 | 4,56 | 2,01% | 9.652,00 |
| 06.01.2026 | 4,54 | 4,85 | 4,47 | 4,47 | -1,32% | 7.894,00 |
| 05.01.2026 | 4,37 | 4,60 | 4,23 | 4,53 | 5,59% | 37.568,00 |
| 02.01.2026 | 4,38 | 4,49 | 4,19 | 4,29 | -5,30% | 30.757,00 |
| 31.12.2025 | 4,65 | 4,65 | 4,42 | 4,53 | -4,83% | 21.579,00 |
| 30.12.2025 | 4,74 | 4,80 | 4,65 | 4,76 | -1,24% | 6.977,00 |
| 29.12.2025 | 4,89 | 4,97 | 4,55 | 4,82 | -5,12% | 35.110,00 |
| 26.12.2025 | 5,05 | 5,08 | 4,91 | 5,08 | -0,39% | 10.014,00 |
| 24.12.2025 | 5,08 | 5,10 | 5,00 | 5,10 | 0,00% | 5.621,00 |
| 23.12.2025 | 5,15 | 5,15 | 5,00 | 5,10 | -2,30% | 7.545,00 |
| 22.12.2025 | 5,29 | 5,29 | 5,02 | 5,22 | 1,56% | 9.850,00 |
| 19.12.2025 | 4,99 | 5,15 | 4,83 | 5,14 | 4,47% | 41.950,00 |
| 18.12.2025 | 4,84 | 5,13 | 4,80 | 4,92 | -1,80% | 22.280,00 |
| 17.12.2025 | 4,95 | 5,10 | 4,83 | 5,01 | 1,62% | 18.124,00 |
| 16.12.2025 | 5,02 | 5,21 | 4,83 | 4,93 | -7,16% | 22.395,00 |
| 15.12.2025 | 5,30 | 5,33 | 5,12 | 5,31 | -3,45% | 21.861,00 |
| 12.12.2025 | 5,54 | 5,60 | 5,28 | 5,50 | -7,09% | 42.013,00 |
| 11.12.2025 | 5,64 | 5,94 | 5,52 | 5,92 | 1,20% | 57.637,00 |
| 10.12.2025 | 5,84 | 6,00 | 5,17 | 5,85 | 0,86% | 84.724,00 |
| 09.12.2025 | 5,46 | 5,89 | 5,39 | 5,80 | 5,84% | 15.675,00 |
| 08.12.2025 | 6,10 | 6,10 | 5,29 | 5,48 | -8,05% | 48.672,00 |
| 05.12.2025 | 5,32 | 5,97 | 5,32 | 5,96 | 8,36% | 51.198,00 |
| 04.12.2025 | 5,30 | 5,83 | 5,08 | 5,50 | -7,67% | 385.133,00 |
| 03.12.2025 | 5,51 | 6,24 | 5,51 | 5,96 | -0,55% | 51.294,00 |
| 02.12.2025 | 5,91 | 5,99 | 5,50 | 5,99 | 3,08% | 12.286,00 |
| 01.12.2025 | 6,00 | 6,00 | 5,50 | 5,81 | -1,68% | 11.439,00 |
| 28.11.2025 | 6,18 | 6,18 | 5,50 | 5,91 | -5,14% | 42.550,00 |
| 26.11.2025 | 5,85 | 6,28 | 5,15 | 6,23 | 17,11% | 121.153,00 |
| 25.11.2025 | 4,94 | 5,84 | 4,92 | 5,32 | 12,24% | 223.227,00 |
| 24.11.2025 | 4,31 | 4,90 | 4,14 | 4,74 | -18,70% | 31.815,00 |
| 20.11.2025 | 6,47 | 6,47 | 5,19 | 5,83 | -7,90% | 115.868,00 |
| 19.11.2025 | 6,69 | 6,80 | 6,14 | 6,33 | -5,38% | 49.035,00 |
| 18.11.2025 | 6,06 | 6,69 | 6,06 | 6,69 | 9,67% | 19.774,00 |
| 17.11.2025 | 6,89 | 6,95 | 6,10 | 6,10 | -4,76% | 31.584,00 |
| 13.11.2025 | 6,24 | 6,73 | 6,21 | 6,41 | 2,64% | 48.200,00 |
| 12.11.2025 | 5,60 | 6,88 | 5,60 | 6,24 | 14,50% | 119.919,00 |
| 11.11.2025 | 5,66 | 6,09 | 5,44 | 5,45 | -2,42% | 27.093,00 |
| 10.11.2025 | 4,99 | 5,76 | 4,99 | 5,59 | 6,89% | 44.453,00 |
| 07.11.2025 | 5,77 | 5,93 | 4,79 | 5,23 | -11,32% | 99.691,00 |
| 06.11.2025 | 5,21 | 5,99 | 5,00 | 5,89 | 11,38% | 54.471,00 |
| 05.11.2025 | 4,99 | 5,30 | 4,82 | 5,29 | 6,01% | 12.845,00 |
| 04.11.2025 | 5,00 | 5,10 | 4,96 | 4,99 | -3,48% | 11.805,00 |
| 03.11.2025 | 5,19 | 5,26 | 5,01 | 5,17 | 1,57% | 6.615,00 |