7,230$
-0,55%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,30 | 7,38 | 7,13 | 7,23 | -0,55% | 66.446,00 |
| 02.07.2025 | 7,11 | 7,41 | 7,09 | 7,27 | 2,25% | 126.278,00 |
| 01.07.2025 | 6,69 | 7,28 | 6,59 | 7,11 | 6,12% | 205.752,00 |
| 30.06.2025 | 6,96 | 7,01 | 6,70 | 6,70 | -3,04% | 160.972,00 |
| 27.06.2025 | 7,03 | 7,08 | 6,83 | 6,91 | -1,57% | 459.337,00 |
| 26.06.2025 | 7,11 | 7,11 | 6,80 | 7,02 | -0,57% | 96.989,00 |
| 25.06.2025 | 7,07 | 7,19 | 6,93 | 7,06 | -0,28% | 116.237,00 |
| 24.06.2025 | 7,11 | 7,20 | 7,01 | 7,08 | 0,57% | 91.260,00 |
| 23.06.2025 | 7,08 | 7,19 | 6,94 | 7,04 | -0,85% | 88.591,00 |
| 20.06.2025 | 7,13 | 7,21 | 7,02 | 7,10 | 1,00% | 221.794,00 |
| 18.06.2025 | 7,20 | 7,41 | 6,94 | 7,03 | -2,50% | 118.694,00 |
| 17.06.2025 | 7,35 | 7,61 | 7,15 | 7,21 | -2,70% | 127.210,00 |
| 16.06.2025 | 7,64 | 7,77 | 7,39 | 7,41 | -2,37% | 82.007,00 |
| 13.06.2025 | 7,63 | 7,80 | 7,52 | 7,59 | -3,31% | 117.864,00 |
| 12.06.2025 | 7,89 | 8,03 | 7,72 | 7,85 | -0,63% | 76.885,00 |
| 11.06.2025 | 8,38 | 8,48 | 7,88 | 7,90 | -4,36% | 84.917,00 |
| 10.06.2025 | 8,11 | 8,49 | 8,05 | 8,26 | 1,85% | 127.630,00 |
| 09.06.2025 | 8,47 | 8,47 | 8,10 | 8,11 | -2,52% | 77.671,00 |
| 06.06.2025 | 8,29 | 8,59 | 8,29 | 8,32 | 2,72% | 92.685,00 |
| 05.06.2025 | 7,91 | 8,26 | 7,70 | 8,10 | 2,14% | 107.234,00 |
| 04.06.2025 | 8,23 | 8,50 | 7,91 | 7,93 | -3,76% | 106.426,00 |
| 03.06.2025 | 8,08 | 8,40 | 8,00 | 8,24 | 1,23% | 119.494,00 |
| 02.06.2025 | 7,66 | 8,15 | 7,62 | 8,14 | 7,11% | 203.019,00 |
| 30.05.2025 | 7,85 | 7,85 | 7,55 | 7,60 | -3,80% | 360.710,00 |
| 29.05.2025 | 7,87 | 8,05 | 7,80 | 7,90 | 1,67% | 87.408,00 |
| 28.05.2025 | 7,69 | 7,86 | 7,60 | 7,77 | 0,91% | 124.118,00 |
| 27.05.2025 | 7,60 | 7,71 | 7,43 | 7,70 | 2,67% | 143.697,00 |
| 23.05.2025 | 7,50 | 7,70 | 7,42 | 7,50 | -1,57% | 103.059,00 |
| 22.05.2025 | 7,64 | 7,74 | 7,58 | 7,62 | -0,91% | 115.263,00 |
| 21.05.2025 | 8,08 | 8,14 | 7,62 | 7,69 | -6,67% | 135.034,00 |
| 20.05.2025 | 7,98 | 8,40 | 7,81 | 8,24 | 2,87% | 168.242,00 |
| 19.05.2025 | 7,96 | 8,28 | 7,81 | 8,01 | -0,99% | 121.121,00 |
| 16.05.2025 | 8,12 | 8,19 | 7,99 | 8,09 | -0,37% | 217.153,00 |
| 15.05.2025 | 8,01 | 8,15 | 7,64 | 8,12 | 1,88% | 98.628,00 |
| 14.05.2025 | 8,70 | 8,75 | 7,95 | 7,97 | -8,39% | 150.488,00 |
| 13.05.2025 | 8,91 | 8,99 | 8,47 | 8,70 | -1,36% | 137.676,00 |
| 12.05.2025 | 8,63 | 9,09 | 8,52 | 8,82 | 5,25% | 145.155,00 |
| 09.05.2025 | 8,67 | 9,15 | 8,34 | 8,38 | -2,78% | 110.354,00 |
| 08.05.2025 | 8,10 | 8,66 | 7,71 | 8,62 | 5,64% | 146.318,00 |
| 07.05.2025 | 8,34 | 8,46 | 7,97 | 8,16 | -2,04% | 142.829,00 |
| 06.05.2025 | 8,92 | 9,08 | 8,23 | 8,33 | -8,36% | 191.814,00 |
| 05.05.2025 | 9,21 | 9,27 | 8,93 | 9,09 | -1,52% | 93.744,00 |
| 02.05.2025 | 9,18 | 9,41 | 9,00 | 9,23 | 1,99% | 88.458,00 |
| 01.05.2025 | 9,14 | 9,46 | 8,83 | 9,05 | -0,88% | 102.561,00 |
| 30.04.2025 | 8,77 | 9,27 | 8,76 | 9,13 | 2,13% | 126.213,00 |
| 29.04.2025 | 8,80 | 9,27 | 8,71 | 8,94 | 0,79% | 107.657,00 |
| 28.04.2025 | 8,88 | 9,11 | 8,58 | 8,87 | 0,34% | 104.304,00 |
| 25.04.2025 | 8,88 | 8,89 | 8,61 | 8,84 | -1,34% | 95.988,00 |
| 24.04.2025 | 8,73 | 9,34 | 8,62 | 8,96 | 2,87% | 125.990,00 |
| 23.04.2025 | 8,96 | 9,23 | 8,69 | 8,71 | 0,00% | 155.924,00 |
| 22.04.2025 | 8,02 | 8,75 | 8,01 | 8,71 | 9,56% | 113.843,00 |
| 21.04.2025 | 7,98 | 8,19 | 7,88 | 7,95 | -2,21% | 276.209,00 |
| 17.04.2025 | 7,83 | 8,38 | 7,79 | 8,13 | 3,44% | 158.883,00 |
| 16.04.2025 | 7,84 | 7,89 | 7,56 | 7,86 | -0,13% | 179.751,00 |
| 15.04.2025 | 7,88 | 8,03 | 7,75 | 7,87 | -0,63% | 167.830,00 |
| 14.04.2025 | 8,00 | 8,09 | 7,70 | 7,92 | 0,25% | 192.683,00 |
| 11.04.2025 | 7,85 | 8,14 | 7,54 | 7,90 | 0,51% | 175.185,00 |
| 10.04.2025 | 8,10 | 8,24 | 7,66 | 7,86 | -4,61% | 447.182,00 |
| 09.04.2025 | 7,36 | 8,47 | 7,10 | 8,24 | 8,99% | 185.214,00 |
| 08.04.2025 | 8,44 | 8,72 | 7,44 | 7,56 | -8,14% | 176.614,00 |
| 07.04.2025 | 7,63 | 8,60 | 7,42 | 8,23 | 3,91% | 229.398,00 |
| 04.04.2025 | 7,70 | 7,99 | 7,52 | 7,92 | -1,00% | 174.868,00 |
| 03.04.2025 | 8,41 | 8,55 | 7,93 | 8,00 | -9,09% | 239.839,00 |
| 02.04.2025 | 8,64 | 8,89 | 8,59 | 8,80 | 0,46% | 167.060,00 |
| 01.04.2025 | 9,04 | 9,44 | 8,73 | 8,76 | -3,20% | 148.240,00 |
| 31.03.2025 | 9,43 | 9,43 | 8,85 | 9,05 | -5,33% | 143.274,00 |
| 28.03.2025 | 9,92 | 9,92 | 9,51 | 9,56 | -4,02% | 66.723,00 |
| 27.03.2025 | 9,95 | 10,06 | 9,79 | 9,96 | 0,61% | 89.122,00 |
| 26.03.2025 | 10,07 | 10,29 | 9,75 | 9,90 | -2,70% | 85.571,00 |
| 25.03.2025 | 10,76 | 10,87 | 10,08 | 10,18 | -5,79% | 66.913,00 |
| 24.03.2025 | 10,63 | 10,81 | 10,61 | 10,80 | 2,96% | 74.105,00 |
| 21.03.2025 | 10,27 | 10,80 | 10,15 | 10,49 | 0,77% | 205.177,00 |
| 20.03.2025 | 10,59 | 11,04 | 10,37 | 10,41 | -3,16% | 67.270,00 |
| 19.03.2025 | 10,52 | 10,78 | 10,31 | 10,75 | 2,77% | 128.848,00 |
| 18.03.2025 | 10,66 | 10,74 | 10,28 | 10,46 | -3,24% | 59.455,00 |
| 17.03.2025 | 10,67 | 11,36 | 10,53 | 10,81 | -0,18% | 80.582,00 |
| 14.03.2025 | 10,95 | 11,14 | 10,76 | 10,83 | 0,09% | 71.106,00 |
| 13.03.2025 | 11,23 | 11,36 | 10,80 | 10,82 | -3,57% | 52.532,00 |
| 12.03.2025 | 10,74 | 11,27 | 10,64 | 11,22 | 5,35% | 100.289,00 |
| 11.03.2025 | 10,49 | 10,73 | 10,22 | 10,65 | 1,14% | 87.782,00 |
| 10.03.2025 | 10,54 | 10,88 | 10,36 | 10,53 | -2,23% | 105.557,00 |
| 07.03.2025 | 10,47 | 11,04 | 10,45 | 10,77 | 3,36% | 81.583,00 |
| 06.03.2025 | 10,37 | 10,83 | 10,32 | 10,42 | -1,61% | 88.836,00 |
| 05.03.2025 | 10,90 | 11,05 | 10,55 | 10,59 | -3,64% | 101.116,00 |
| 04.03.2025 | 11,20 | 11,49 | 10,80 | 10,99 | -3,00% | 138.475,00 |
| 03.03.2025 | 11,95 | 12,05 | 11,28 | 11,33 | -5,27% | 456.432,00 |
| 28.02.2025 | 11,80 | 12,33 | 11,70 | 11,96 | -0,17% | 192.973,00 |
| 27.02.2025 | 12,21 | 12,51 | 11,81 | 11,98 | -0,33% | 211.299,00 |
| 26.02.2025 | 12,11 | 12,51 | 11,91 | 12,02 | -0,83% | 88.364,00 |
| 25.02.2025 | 13,04 | 13,17 | 12,12 | 12,12 | -5,68% | 105.761,00 |
| 24.02.2025 | 13,61 | 13,82 | 12,84 | 12,85 | -1,49% | 158.082,00 |
| 21.02.2025 | 13,32 | 13,40 | 12,97 | 13,05 | -0,19% | 96.612,00 |
| 20.02.2025 | 12,95 | 13,28 | 12,70 | 13,07 | 0,54% | 75.030,00 |
| 19.02.2025 | 13,01 | 13,22 | 12,70 | 13,00 | -0,69% | 93.606,00 |
| 18.02.2025 | 13,53 | 13,62 | 12,77 | 13,09 | -2,60% | 101.779,00 |
| 14.02.2025 | 12,66 | 13,44 | 12,66 | 13,44 | 6,41% | 115.239,00 |
| 13.02.2025 | 12,79 | 12,85 | 12,57 | 12,63 | -0,47% | 59.413,00 |
| 12.02.2025 | 12,01 | 13,00 | 12,01 | 12,69 | 3,68% | 115.154,00 |
| 11.02.2025 | 12,67 | 12,91 | 12,06 | 12,24 | -4,82% | 168.453,00 |
| 10.02.2025 | 12,97 | 13,17 | 12,73 | 12,86 | -0,62% | 80.558,00 |