12,700$
1,20%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,93 | 13,06 | 12,26 | 12,70 | 1,20% | 204.313,00 |
| 06.03.2026 | 11,43 | 12,75 | 11,13 | 12,55 | 7,73% | 464.676,00 |
| 05.03.2026 | 12,22 | 12,41 | 11,53 | 11,65 | -6,87% | 407.551,00 |
| 04.03.2026 | 11,97 | 12,57 | 11,75 | 12,51 | 5,57% | 176.455,00 |
| 03.03.2026 | 11,36 | 12,15 | 11,21 | 11,85 | 1,46% | 324.888,00 |
| 02.03.2026 | 11,79 | 12,00 | 11,21 | 11,68 | -2,22% | 284.805,00 |
| 27.02.2026 | 12,93 | 12,93 | 11,88 | 11,95 | -6,61% | 304.285,00 |
| 26.02.2026 | 11,59 | 12,88 | 11,55 | 12,79 | 6,76% | 244.887,00 |
| 25.02.2026 | 11,57 | 12,17 | 11,57 | 11,98 | 4,54% | 189.836,00 |
| 24.02.2026 | 11,35 | 11,75 | 11,35 | 11,46 | 1,51% | 140.916,00 |
| 20.02.2026 | 11,35 | 11,49 | 10,96 | 11,29 | -1,05% | 184.098,00 |
| 19.02.2026 | 10,95 | 11,43 | 10,70 | 11,41 | 3,35% | 143.802,00 |
| 18.02.2026 | 11,01 | 11,43 | 10,84 | 11,04 | 0,09% | 160.268,00 |
| 17.02.2026 | 10,93 | 11,36 | 10,74 | 11,03 | 1,38% | 146.249,00 |
| 13.02.2026 | 10,82 | 11,16 | 10,55 | 10,88 | 0,78% | 183.476,00 |
| 12.02.2026 | 11,12 | 11,41 | 10,48 | 10,80 | -2,48% | 152.858,00 |
| 11.02.2026 | 11,17 | 11,18 | 10,50 | 11,07 | 2,31% | 148.732,00 |
| 10.02.2026 | 10,60 | 11,35 | 10,18 | 10,82 | 2,66% | 210.898,00 |
| 09.02.2026 | 10,63 | 10,63 | 10,21 | 10,54 | -0,28% | 142.419,00 |
| 06.02.2026 | 10,30 | 10,71 | 10,19 | 10,57 | 4,91% | 184.901,00 |
| 05.02.2026 | 10,34 | 10,89 | 9,79 | 10,08 | -6,80% | 366.059,00 |
| 04.02.2026 | 11,89 | 11,92 | 10,69 | 10,81 | -8,16% | 194.614,00 |
| 03.02.2026 | 11,84 | 12,07 | 11,48 | 11,77 | -0,68% | 169.339,00 |
| 02.02.2026 | 11,40 | 12,08 | 11,40 | 11,85 | 3,58% | 194.709,00 |
| 30.01.2026 | 11,58 | 11,75 | 11,28 | 11,44 | -1,89% | 230.430,00 |
| 29.01.2026 | 11,45 | 11,82 | 11,45 | 11,66 | 4,57% | 175.553,00 |
| 28.01.2026 | 11,26 | 11,31 | 10,52 | 11,15 | 1,36% | 320.033,00 |
| 27.01.2026 | 11,16 | 11,56 | 10,81 | 11,00 | -0,90% | 428.338,00 |
| 26.01.2026 | 11,34 | 11,45 | 10,83 | 11,10 | -5,21% | 416.531,00 |
| 22.01.2026 | 11,35 | 12,18 | 11,14 | 11,71 | 3,63% | 183.684,00 |
| 21.01.2026 | 10,63 | 11,43 | 10,63 | 11,30 | 6,40% | 214.697,00 |
| 20.01.2026 | 10,88 | 11,07 | 10,34 | 10,62 | -3,45% | 252.480,00 |
| 16.01.2026 | 10,86 | 11,49 | 10,77 | 11,00 | 1,66% | 299.090,00 |
| 15.01.2026 | 10,57 | 11,17 | 10,52 | 10,82 | 2,17% | 277.910,00 |
| 14.01.2026 | 10,39 | 10,63 | 9,99 | 10,59 | 1,24% | 298.169,00 |
| 13.01.2026 | 9,91 | 10,59 | 9,79 | 10,46 | 5,13% | 118.290,00 |
| 12.01.2026 | 9,97 | 10,19 | 9,33 | 9,95 | -0,70% | 419.870,00 |
| 09.01.2026 | 10,62 | 10,70 | 9,99 | 10,02 | -4,75% | 101.577,00 |
| 08.01.2026 | 10,60 | 10,73 | 10,40 | 10,52 | -2,14% | 134.555,00 |
| 07.01.2026 | 10,12 | 10,88 | 10,11 | 10,75 | 6,65% | 166.992,00 |
| 06.01.2026 | 10,49 | 10,63 | 9,87 | 10,08 | -4,00% | 238.152,00 |
| 05.01.2026 | 10,20 | 10,53 | 10,01 | 10,50 | 4,48% | 237.212,00 |
| 02.01.2026 | 10,25 | 10,36 | 9,84 | 10,05 | -2,24% | 217.779,00 |
| 31.12.2025 | 10,04 | 10,44 | 10,03 | 10,28 | 1,88% | 199.941,00 |
| 30.12.2025 | 10,19 | 10,28 | 9,96 | 10,09 | -1,37% | 120.896,00 |
| 29.12.2025 | 10,35 | 10,45 | 9,89 | 10,23 | -1,73% | 196.303,00 |
| 26.12.2025 | 10,73 | 10,73 | 10,31 | 10,41 | -1,61% | 173.141,00 |
| 24.12.2025 | 10,67 | 10,79 | 10,40 | 10,58 | -0,47% | 71.114,00 |
| 23.12.2025 | 10,52 | 10,87 | 10,46 | 10,63 | 0,09% | 140.224,00 |
| 22.12.2025 | 10,98 | 11,19 | 10,31 | 10,62 | -3,28% | 230.932,00 |
| 19.12.2025 | 10,91 | 11,25 | 10,68 | 10,98 | 0,18% | 222.142,00 |
| 18.12.2025 | 11,28 | 11,55 | 10,90 | 10,96 | -2,32% | 151.412,00 |
| 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 |