7,410$
0,75%
Echtzeit-Aktienkurs Entrada Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Entrada Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,34 | 7,49 | 7,15 | 7,41 | 0,75% | 603.163,00 |
| 08.07.2026 | 7,33 | 7,50 | 6,88 | 7,36 | -1,28% | 540.975,00 |
| 07.07.2026 | 7,66 | 7,66 | 7,28 | 7,45 | -1,06% | 374.539,00 |
| 06.07.2026 | 7,70 | 7,90 | 7,47 | 7,53 | -2,46% | 259.369,00 |
| 02.07.2026 | 7,67 | 8,10 | 7,46 | 7,72 | 1,71% | 360.890,00 |
| 01.07.2026 | 7,35 | 7,71 | 7,32 | 7,59 | 2,99% | 270.749,00 |
| 30.06.2026 | 7,71 | 7,75 | 7,32 | 7,37 | -4,41% | 322.734,00 |
| 29.06.2026 | 7,75 | 7,88 | 7,38 | 7,71 | -0,39% | 240.103,00 |
| 26.06.2026 | 7,13 | 7,78 | 7,07 | 7,74 | 8,40% | 1.448.009,00 |
| 25.06.2026 | 7,55 | 7,71 | 7,02 | 7,14 | -5,31% | 244.902,00 |
| 24.06.2026 | 7,26 | 7,67 | 6,93 | 7,54 | 4,14% | 183.977,00 |
| 23.06.2026 | 6,96 | 7,40 | 6,94 | 7,24 | 2,40% | 207.333,00 |
| 22.06.2026 | 7,17 | 7,37 | 6,91 | 7,07 | -0,28% | 278.973,00 |
| 18.06.2026 | 6,99 | 7,21 | 6,76 | 7,09 | 4,34% | 339.761,00 |
| 17.06.2026 | 6,54 | 7,06 | 6,51 | 6,80 | 4,30% | 200.785,00 |
| 16.06.2026 | 6,53 | 6,62 | 6,35 | 6,52 | -0,99% | 173.973,00 |
| 15.06.2026 | 6,59 | 6,72 | 6,39 | 6,58 | 2,02% | 192.403,00 |
| 12.06.2026 | 6,31 | 6,51 | 6,19 | 6,45 | 2,22% | 185.970,00 |
| 11.06.2026 | 5,97 | 6,39 | 5,76 | 6,31 | 5,70% | 339.822,00 |
| 10.06.2026 | 6,36 | 6,50 | 5,95 | 5,97 | -6,21% | 268.614,00 |
| 09.06.2026 | 6,39 | 6,71 | 6,15 | 6,37 | 1,35% | 175.795,00 |
| 08.06.2026 | 6,38 | 6,49 | 6,13 | 6,28 | -1,57% | 245.775,00 |
| 05.06.2026 | 6,93 | 7,14 | 6,34 | 6,38 | -8,86% | 190.573,00 |
| 04.06.2026 | 6,68 | 7,08 | 6,57 | 7,00 | 6,46% | 235.210,00 |
| 03.06.2026 | 6,64 | 6,80 | 6,48 | 6,58 | -0,87% | 240.456,00 |
| 02.06.2026 | 6,80 | 6,80 | 6,50 | 6,63 | -4,01% | 292.308,00 |
| 01.06.2026 | 7,05 | 7,14 | 6,74 | 6,91 | -1,99% | 280.488,00 |
| 29.05.2026 | 6,82 | 7,11 | 6,75 | 7,05 | 3,37% | 277.820,00 |
| 28.05.2026 | 6,66 | 6,91 | 6,59 | 6,82 | 2,94% | 307.508,00 |
| 27.05.2026 | 6,72 | 6,86 | 6,53 | 6,63 | -1,12% | 426.379,00 |
| 26.05.2026 | 6,61 | 6,84 | 6,33 | 6,70 | 2,13% | 513.517,00 |
| 22.05.2026 | 6,51 | 6,76 | 6,44 | 6,56 | 4,13% | 369.793,00 |
| 21.05.2026 | 6,04 | 6,35 | 5,93 | 6,30 | 4,30% | 371.184,00 |
| 20.05.2026 | 5,83 | 6,07 | 5,77 | 6,04 | 7,09% | 439.297,00 |
| 19.05.2026 | 5,86 | 5,98 | 5,63 | 5,64 | -4,24% | 378.151,00 |
| 18.05.2026 | 6,36 | 6,44 | 5,83 | 5,89 | -7,97% | 433.828,00 |
| 15.05.2026 | 6,68 | 6,76 | 6,31 | 6,40 | -6,23% | 327.046,00 |
| 14.05.2026 | 7,25 | 7,41 | 6,35 | 6,83 | -6,76% | 779.040,00 |
| 13.05.2026 | 7,02 | 7,35 | 6,78 | 7,32 | 2,81% | 670.101,00 |
| 12.05.2026 | 7,00 | 7,52 | 6,88 | 7,12 | 1,50% | 1.239.056,00 |
| 11.05.2026 | 6,96 | 7,36 | 6,82 | 7,02 | 2,56% | 793.782,00 |
| 08.05.2026 | 6,63 | 6,87 | 6,01 | 6,84 | -0,60% | 1.187.123,00 |
| 07.05.2026 | 6,82 | 7,89 | 5,73 | 6,88 | -57,05% | 4.111.181,00 |
| 06.05.2026 | 15,78 | 16,45 | 15,00 | 16,02 | 1,65% | 404.213,00 |
| 05.05.2026 | 15,82 | 16,19 | 14,81 | 15,76 | -0,29% | 401.985,00 |
| 04.05.2026 | 14,40 | 16,00 | 14,40 | 15,81 | 9,01% | 426.053,00 |
| 01.05.2026 | 13,46 | 14,56 | 13,11 | 14,50 | 7,41% | 322.829,00 |
| 30.04.2026 | 12,71 | 13,66 | 12,57 | 13,50 | 6,13% | 612.381,00 |
| 29.04.2026 | 12,75 | 12,99 | 12,42 | 12,72 | -1,32% | 140.835,00 |
| 28.04.2026 | 13,02 | 13,27 | 12,60 | 12,89 | -0,54% | 136.904,00 |
| 27.04.2026 | 12,53 | 13,10 | 12,53 | 12,96 | 2,61% | 140.337,00 |
| 24.04.2026 | 12,67 | 12,75 | 12,17 | 12,63 | -1,25% | 161.013,00 |
| 23.04.2026 | 13,12 | 13,22 | 12,45 | 12,79 | -1,99% | 163.869,00 |
| 22.04.2026 | 13,09 | 13,24 | 12,82 | 13,05 | -0,08% | 169.400,00 |
| 21.04.2026 | 13,70 | 13,70 | 13,00 | 13,06 | -3,76% | 99.231,00 |
| 20.04.2026 | 13,91 | 13,97 | 13,51 | 13,57 | -3,00% | 134.090,00 |
| 17.04.2026 | 13,90 | 14,08 | 13,60 | 13,99 | 3,10% | 111.716,00 |
| 16.04.2026 | 13,93 | 14,06 | 13,41 | 13,57 | -2,79% | 153.813,00 |
| 15.04.2026 | 13,99 | 14,24 | 13,74 | 13,96 | -0,50% | 79.158,00 |
| 14.04.2026 | 13,93 | 14,49 | 13,74 | 14,03 | 1,01% | 89.661,00 |
| 13.04.2026 | 13,47 | 13,96 | 13,34 | 13,89 | 2,89% | 90.399,00 |
| 10.04.2026 | 14,04 | 14,20 | 13,37 | 13,50 | -3,91% | 212.288,00 |
| 09.04.2026 | 14,22 | 14,31 | 13,82 | 14,05 | -2,02% | 144.538,00 |
| 08.04.2026 | 14,26 | 14,36 | 13,90 | 14,34 | 3,54% | 157.181,00 |
| 07.04.2026 | 13,90 | 13,91 | 12,75 | 13,85 | -0,22% | 151.988,00 |
| 06.04.2026 | 13,31 | 14,00 | 13,10 | 13,88 | 5,55% | 195.606,00 |
| 02.04.2026 | 13,26 | 13,53 | 12,80 | 13,15 | -2,45% | 178.007,00 |
| 01.04.2026 | 12,94 | 13,66 | 12,58 | 13,48 | 6,76% | 250.775,00 |
| 31.03.2026 | 12,12 | 12,86 | 12,11 | 12,63 | 6,91% | 266.030,00 |
| 30.03.2026 | 11,90 | 12,35 | 11,50 | 11,81 | -1,34% | 243.595,00 |
| 27.03.2026 | 12,22 | 12,40 | 11,91 | 11,97 | -2,60% | 126.796,00 |
| 26.03.2026 | 11,95 | 12,52 | 11,84 | 12,29 | 1,99% | 138.477,00 |
| 25.03.2026 | 11,55 | 12,25 | 11,55 | 12,05 | 5,06% | 136.362,00 |
| 24.03.2026 | 11,50 | 11,72 | 10,97 | 11,47 | -0,13% | 174.542,00 |
| 23.03.2026 | 11,59 | 11,72 | 11,07 | 11,49 | 1,37% | 225.352,00 |
| 20.03.2026 | 11,95 | 12,16 | 11,24 | 11,33 | -5,43% | 407.667,00 |
| 19.03.2026 | 11,57 | 12,06 | 11,23 | 11,98 | 0,84% | 207.069,00 |
| 18.03.2026 | 12,48 | 12,48 | 11,70 | 11,88 | -5,64% | 159.749,00 |
| 17.03.2026 | 12,75 | 13,07 | 12,41 | 12,59 | -1,18% | 113.002,00 |
| 16.03.2026 | 12,85 | 13,20 | 12,57 | 12,74 | 0,47% | 142.162,00 |
| 13.03.2026 | 13,12 | 13,28 | 12,25 | 12,68 | -2,24% | 137.222,00 |
| 12.03.2026 | 13,42 | 13,42 | 12,28 | 12,97 | -3,93% | 197.534,00 |
| 11.03.2026 | 13,01 | 13,66 | 12,96 | 13,50 | 2,20% | 208.609,00 |
| 10.03.2026 | 12,65 | 13,30 | 12,65 | 13,21 | 4,02% | 273.099,00 |
| 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 | 1,42% | 140.916,00 |
| 23.02.2026 | 11,26 | 11,49 | 10,60 | 11,30 | 0,09% | 135.021,00 |
| 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 |