11,220$
-1,41%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,36 | 11,51 | 11,11 | 11,22 | -1,41% | 216.318,00 |
| 16.12.2025 | 11,05 | 11,44 | 10,82 | 11,38 | 3,17% | 174.835,00 |
| 15.12.2025 | 11,17 | 11,36 | 10,85 | 11,03 | -0,45% | 169.541,00 |
| 12.12.2025 | 10,83 | 11,15 | 10,61 | 11,08 | 2,50% | 164.939,00 |
| 11.12.2025 | 10,60 | 11,05 | 10,52 | 10,81 | 2,03% | 211.888,00 |
| 10.12.2025 | 10,54 | 10,77 | 10,40 | 10,60 | 0,05% | 268.228,00 |
| 09.12.2025 | 11,04 | 11,24 | 10,52 | 10,59 | -4,25% | 119.573,00 |
| 08.12.2025 | 10,42 | 11,07 | 10,41 | 11,06 | 7,17% | 153.873,00 |
| 05.12.2025 | 10,20 | 10,40 | 10,15 | 10,32 | 1,57% | 102.397,00 |
| 04.12.2025 | 9,94 | 10,38 | 9,52 | 10,16 | 0,89% | 123.914,00 |
| 03.12.2025 | 9,84 | 10,12 | 9,40 | 10,07 | 2,23% | 134.382,00 |
| 02.12.2025 | 9,80 | 9,99 | 9,49 | 9,85 | -0,71% | 268.513,00 |
| 01.12.2025 | 10,14 | 10,30 | 9,79 | 9,92 | -3,41% | 225.645,00 |
| 28.11.2025 | 10,06 | 10,32 | 9,91 | 10,27 | 1,88% | 141.405,00 |
| 26.11.2025 | 10,15 | 10,33 | 9,96 | 10,08 | -0,40% | 153.968,00 |
| 25.11.2025 | 10,15 | 10,75 | 10,11 | 10,12 | 2,33% | 248.527,00 |
| 24.11.2025 | 10,13 | 10,45 | 9,64 | 9,89 | 8,09% | 245.632,00 |
| 20.11.2025 | 8,85 | 9,29 | 8,78 | 9,15 | 4,69% | 268.447,00 |
| 19.11.2025 | 8,72 | 8,92 | 8,44 | 8,74 | -1,02% | 330.714,00 |
| 18.11.2025 | 8,46 | 9,12 | 8,30 | 8,83 | 4,25% | 212.491,00 |
| 17.11.2025 | 8,66 | 9,04 | 8,17 | 8,47 | -3,70% | 220.873,00 |
| 13.11.2025 | 8,29 | 9,13 | 8,08 | 8,80 | 9,66% | 649.452,00 |
| 12.11.2025 | 7,66 | 8,08 | 7,37 | 8,02 | 4,16% | 316.877,00 |
| 11.11.2025 | 7,27 | 7,74 | 7,07 | 7,70 | 6,06% | 182.498,00 |
| 10.11.2025 | 6,91 | 7,32 | 6,91 | 7,26 | 5,07% | 199.003,00 |
| 07.11.2025 | 6,83 | 7,02 | 6,35 | 6,91 | -0,69% | 351.667,00 |
| 06.11.2025 | 6,80 | 7,10 | 6,09 | 6,96 | 0,99% | 366.725,00 |
| 05.11.2025 | 6,88 | 7,04 | 6,66 | 6,89 | 4,08% | 144.740,00 |
| 04.11.2025 | 6,64 | 6,81 | 6,38 | 6,62 | -2,36% | 347.621,00 |
| 03.11.2025 | 6,90 | 6,94 | 6,35 | 6,78 | -2,16% | 315.767,00 |
| 31.10.2025 | 6,89 | 7,02 | 6,69 | 6,93 | 0,58% | 145.234,00 |
| 30.10.2025 | 6,83 | 7,02 | 6,60 | 6,89 | 0,36% | 128.471,00 |
| 29.10.2025 | 7,35 | 7,41 | 6,79 | 6,87 | -6,60% | 165.835,00 |
| 28.10.2025 | 7,35 | 7,54 | 7,18 | 7,35 | 0,55% | 243.399,00 |
| 27.10.2025 | 6,97 | 7,49 | 6,90 | 7,31 | 7,03% | 340.213,00 |
| 24.10.2025 | 6,51 | 6,87 | 6,41 | 6,83 | 6,72% | 221.007,00 |
| 23.10.2025 | 6,32 | 6,47 | 6,30 | 6,40 | 1,43% | 141.733,00 |
| 22.10.2025 | 6,31 | 6,49 | 6,15 | 6,31 | -0,79% | 226.276,00 |
| 21.10.2025 | 6,21 | 6,40 | 6,09 | 6,36 | 1,76% | 173.684,00 |
| 20.10.2025 | 5,99 | 6,33 | 5,81 | 6,25 | 6,47% | 191.531,00 |
| 17.10.2025 | 6,14 | 6,25 | 5,67 | 5,87 | -5,02% | 126.015,00 |
| 16.10.2025 | 6,23 | 6,49 | 6,13 | 6,18 | -0,16% | 159.329,00 |
| 15.10.2025 | 6,07 | 6,26 | 5,97 | 6,19 | 1,98% | 106.997,00 |
| 14.10.2025 | 5,71 | 6,21 | 5,55 | 6,07 | 4,48% | 165.043,00 |
| 13.10.2025 | 6,17 | 6,17 | 5,79 | 5,81 | -4,60% | 126.533,00 |
| 10.10.2025 | 6,80 | 6,80 | 6,02 | 6,09 | -10,31% | 282.178,00 |
| 09.10.2025 | 6,16 | 6,90 | 6,09 | 6,79 | 10,23% | 340.061,00 |
| 08.10.2025 | 5,93 | 6,29 | 5,80 | 6,16 | 5,30% | 155.599,00 |
| 07.10.2025 | 5,92 | 5,97 | 5,81 | 5,85 | -1,18% | 166.928,00 |
| 06.10.2025 | 6,05 | 6,16 | 5,88 | 5,92 | 0,00% | 137.575,00 |
| 02.10.2025 | 5,88 | 6,06 | 5,77 | 5,92 | 0,68% | 131.267,00 |
| 01.10.2025 | 5,73 | 5,95 | 5,73 | 5,88 | 1,20% | 165.794,00 |
| 30.09.2025 | 5,83 | 5,84 | 5,65 | 5,81 | -0,51% | 170.931,00 |
| 29.09.2025 | 5,79 | 5,90 | 5,67 | 5,84 | 0,69% | 207.869,00 |
| 26.09.2025 | 5,61 | 5,92 | 5,60 | 5,80 | 3,94% | 296.975,00 |
| 25.09.2025 | 5,18 | 5,64 | 5,18 | 5,58 | 8,35% | 520.919,00 |
| 24.09.2025 | 5,09 | 5,34 | 5,08 | 5,15 | 1,18% | 245.046,00 |
| 23.09.2025 | 5,28 | 5,36 | 5,09 | 5,09 | -3,60% | 264.257,00 |
| 22.09.2025 | 5,39 | 5,55 | 5,23 | 5,28 | -2,58% | 375.626,00 |
| 19.09.2025 | 5,60 | 5,77 | 5,40 | 5,42 | -2,34% | 481.534,00 |
| 18.09.2025 | 5,15 | 5,76 | 5,15 | 5,55 | 9,14% | 1.824.166,00 |
| 17.09.2025 | 5,17 | 5,51 | 5,02 | 5,09 | -0,68% | 840.021,00 |
| 16.09.2025 | 5,03 | 5,20 | 5,02 | 5,12 | 1,19% | 218.863,00 |
| 15.09.2025 | 5,30 | 5,32 | 5,03 | 5,06 | -4,17% | 220.852,00 |
| 12.09.2025 | 5,29 | 5,49 | 5,20 | 5,28 | -0,94% | 244.282,00 |
| 11.09.2025 | 5,21 | 5,39 | 5,17 | 5,33 | 2,11% | 229.164,00 |
| 10.09.2025 | 5,12 | 5,29 | 5,08 | 5,22 | 1,56% | 285.240,00 |
| 09.09.2025 | 5,27 | 5,29 | 5,12 | 5,14 | -2,28% | 261.364,00 |
| 08.09.2025 | 5,31 | 5,34 | 5,15 | 5,26 | -0,57% | 346.404,00 |
| 05.09.2025 | 5,26 | 5,53 | 5,21 | 5,29 | 1,34% | 347.742,00 |
| 04.09.2025 | 5,32 | 5,39 | 5,17 | 5,22 | -1,60% | 341.993,00 |
| 03.09.2025 | 5,39 | 5,66 | 5,26 | 5,31 | -1,39% | 254.541,00 |
| 02.09.2025 | 5,47 | 5,60 | 5,37 | 5,38 | -1,65% | 284.862,00 |
| 29.08.2025 | 5,67 | 5,69 | 5,35 | 5,47 | -3,19% | 146.570,00 |
| 28.08.2025 | 5,74 | 5,76 | 5,62 | 5,65 | -0,53% | 117.968,00 |
| 27.08.2025 | 5,57 | 5,72 | 5,57 | 5,68 | 1,25% | 76.867,00 |
| 26.08.2025 | 5,63 | 5,66 | 5,46 | 5,61 | -0,36% | 135.031,00 |
| 25.08.2025 | 6,14 | 6,14 | 5,62 | 5,63 | -8,31% | 138.023,00 |
| 22.08.2025 | 5,89 | 6,27 | 5,87 | 6,14 | 4,60% | 198.835,00 |
| 21.08.2025 | 5,27 | 5,90 | 5,23 | 5,87 | 10,55% | 184.845,00 |
| 20.08.2025 | 5,64 | 5,65 | 5,27 | 5,31 | -5,52% | 253.100,00 |
| 19.08.2025 | 5,48 | 5,63 | 5,40 | 5,62 | 1,81% | 250.808,00 |
| 18.08.2025 | 5,27 | 5,53 | 5,25 | 5,52 | 4,74% | 239.528,00 |
| 15.08.2025 | 5,30 | 5,36 | 5,20 | 5,27 | 0,38% | 345.721,00 |
| 14.08.2025 | 5,30 | 5,36 | 5,09 | 5,25 | -1,32% | 227.633,00 |
| 13.08.2025 | 5,17 | 5,47 | 5,13 | 5,32 | 3,10% | 203.634,00 |
| 12.08.2025 | 5,08 | 5,19 | 5,03 | 5,16 | 3,20% | 276.057,00 |
| 11.08.2025 | 5,18 | 5,20 | 4,93 | 5,00 | -3,66% | 242.106,00 |
| 08.08.2025 | 5,35 | 5,47 | 5,05 | 5,19 | -2,08% | 308.302,00 |
| 07.08.2025 | 5,95 | 5,95 | 5,08 | 5,30 | -10,92% | 499.459,00 |
| 06.08.2025 | 5,67 | 5,98 | 4,98 | 5,95 | 2,06% | 555.103,00 |
| 05.08.2025 | 5,86 | 5,99 | 5,68 | 5,83 | -1,52% | 356.449,00 |
| 04.08.2025 | 5,79 | 6,04 | 5,62 | 5,92 | 2,25% | 304.114,00 |
| 01.08.2025 | 5,82 | 5,90 | 5,62 | 5,79 | -1,28% | 315.725,00 |
| 31.07.2025 | 6,58 | 6,58 | 5,81 | 5,87 | -11,67% | 271.119,00 |
| 30.07.2025 | 6,38 | 6,81 | 6,38 | 6,64 | 5,56% | 273.255,00 |
| 29.07.2025 | 6,40 | 6,40 | 6,18 | 6,29 | 0,96% | 132.549,00 |
| 28.07.2025 | 6,58 | 6,67 | 6,22 | 6,23 | -4,74% | 233.546,00 |
| 25.07.2025 | 6,40 | 6,58 | 6,28 | 6,54 | 2,35% | 120.867,00 |
| 24.07.2025 | 6,34 | 6,45 | 6,22 | 6,39 | 0,00% | 95.855,00 |