1,678€
-5,09%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -2,16% | - |
| 15.12.2025 | 1,85 | 1,89 | 1,75 | 1,81 | -1,90% | - |
| 12.12.2025 | 1,89 | 1,89 | 1,84 | 1,84 | 0,88% | - |
| 11.12.2025 | 1,81 | 1,83 | 1,78 | 1,83 | 1,33% | - |
| 10.12.2025 | 1,78 | 1,84 | 1,78 | 1,80 | -1,64% | - |
| 09.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,81% | - |
| 08.12.2025 | 1,84 | 1,87 | 1,78 | 1,85 | 5,24% | - |
| 05.12.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -2,28% | - |
| 04.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,32% | - |
| 03.12.2025 | 1,91 | 1,94 | 1,81 | 1,88 | -5,39% | - |
| 02.12.2025 | 1,96 | 2,06 | 1,95 | 1,98 | -0,65% | - |
| 01.12.2025 | 2,06 | 2,10 | 1,98 | 2,00 | -1,26% | - |
| 28.11.2025 | 2,05 | 2,16 | 2,02 | 2,02 | -1,58% | - |
| 27.11.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -3,29% | - |
| 26.11.2025 | 2,14 | 2,16 | 2,08 | 2,13 | -4,92% | - |
| 25.11.2025 | 2,06 | 2,25 | 1,96 | 2,24 | 9,91% | - |
| 24.11.2025 | 2,22 | 2,35 | 2,01 | 2,03 | -13,93% | - |
| 20.11.2025 | 2,32 | 2,43 | 2,30 | 2,36 | 3,85% | - |
| 19.11.2025 | 2,24 | 2,34 | 2,24 | 2,28 | -1,52% | - |
| 18.11.2025 | 2,30 | 2,34 | 2,24 | 2,31 | -1,28% | - |
| 17.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,89% | - |
| 14.11.2025 | 2,36 | 2,41 | 2,22 | 2,39 | -4,79% | - |
| 12.11.2025 | 2,60 | 2,65 | 2,49 | 2,51 | -3,19% | - |
| 11.11.2025 | 2,60 | 2,64 | 2,52 | 2,59 | 0,00% | - |
| 10.11.2025 | 2,72 | 2,72 | 2,55 | 2,59 | -2,63% | - |
| 07.11.2025 | 2,70 | 2,70 | 2,61 | 2,66 | 0,85% | - |
| 06.11.2025 | 2,64 | 2,64 | 2,63 | 2,64 | 1,15% | - |
| 05.11.2025 | 2,44 | 2,69 | 2,43 | 2,61 | 4,51% | - |
| 04.11.2025 | 2,45 | 2,54 | 2,19 | 2,49 | -0,60% | 499,00 |
| 03.11.2025 | 2,52 | 2,57 | 2,41 | 2,51 | 0,40% | - |
| 31.10.2025 | 2,45 | 2,54 | 2,38 | 2,50 | 8,47% | - |
| 30.10.2025 | 2,35 | 2,36 | 2,30 | 2,30 | 0,22% | - |
| 29.10.2025 | 2,21 | 2,35 | 2,16 | 2,30 | 7,11% | - |
| 28.10.2025 | 2,00 | 2,17 | 1,96 | 2,15 | 6,43% | - |
| 27.10.2025 | 1,94 | 2,03 | 1,87 | 2,02 | 6,47% | - |
| 24.10.2025 | 1,87 | 1,93 | 1,84 | 1,89 | 2,49% | - |
| 23.10.2025 | 1,98 | 2,18 | 1,83 | 1,85 | -10,32% | - |
| 22.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,81% | - |
| 21.10.2025 | 2,12 | 2,17 | 2,04 | 2,04 | -4,20% | - |
| 20.10.2025 | 2,02 | 2,17 | 2,02 | 2,13 | 6,57% | - |
| 17.10.2025 | 2,04 | 2,16 | 1,95 | 2,00 | -2,51% | - |
| 16.10.2025 | 2,04 | 2,19 | 2,04 | 2,05 | 1,68% | - |
| 15.10.2025 | 2,19 | 2,19 | 1,96 | 2,02 | -9,28% | - |
| 14.10.2025 | 2,32 | 2,41 | 2,20 | 2,23 | -3,58% | - |
| 13.10.2025 | 2,31 | 2,53 | 2,20 | 2,31 | 2,33% | - |
| 10.10.2025 | 2,17 | 2,29 | 2,08 | 2,26 | 3,68% | - |
| 09.10.2025 | 1,86 | 2,19 | 1,80 | 2,18 | 20,43% | - |
| 08.10.2025 | 1,63 | 1,82 | 1,62 | 1,81 | 9,59% | - |
| 06.10.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 2,30% | - |
| 03.10.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,31% | - |
| 02.10.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 1,89% | - |
| 01.10.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,52% | - |
| 29.09.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 4,56% | - |
| 26.09.2025 | 1,53 | 1,65 | 1,53 | 1,56 | 1,43% | - |
| 25.09.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -0,07% | - |
| 23.09.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,85% | - |
| 22.09.2025 | 1,53 | 1,57 | 1,52 | 1,52 | -0,13% | - |
| 19.09.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -1,74% | - |
| 18.09.2025 | 1,51 | 1,58 | 1,50 | 1,55 | 0,26% | - |
| 17.09.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 0,39% | - |
| 16.09.2025 | 1,56 | 1,59 | 1,54 | 1,54 | -2,96% | - |
| 15.09.2025 | 1,54 | 1,74 | 1,53 | 1,59 | 1,47% | - |
| 12.09.2025 | 1,58 | 1,64 | 1,55 | 1,57 | -0,63% | - |
| 11.09.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -2,36% | - |
| 09.09.2025 | 1,70 | 1,73 | 1,56 | 1,61 | -5,34% | - |
| 08.09.2025 | 1,76 | 1,91 | 1,68 | 1,70 | -2,85% | - |
| 05.09.2025 | 1,84 | 1,89 | 1,72 | 1,75 | -4,31% | - |
| 04.09.2025 | 1,74 | 1,89 | 1,73 | 1,83 | 5,71% | - |
| 03.09.2025 | 1,70 | 1,79 | 1,70 | 1,73 | 1,17% | - |
| 02.09.2025 | 1,65 | 1,72 | 1,64 | 1,71 | 3,94% | - |
| 01.09.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,84% | - |
| 29.08.2025 | 1,66 | 1,70 | 1,64 | 1,66 | -2,12% | - |
| 28.08.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,30% | - |
| 27.08.2025 | 1,71 | 1,73 | 1,68 | 1,69 | -0,70% | - |
| 26.08.2025 | 1,68 | 1,71 | 1,66 | 1,71 | 1,31% | - |
| 25.08.2025 | 1,66 | 1,70 | 1,60 | 1,68 | 1,20% | - |
| 22.08.2025 | 1,68 | 1,77 | 1,64 | 1,66 | 0,30% | - |
| 21.08.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 2,22% | - |
| 20.08.2025 | 1,62 | 1,69 | 1,57 | 1,62 | -0,55% | - |
| 19.08.2025 | 1,71 | 1,73 | 1,62 | 1,63 | -4,56% | - |
| 18.08.2025 | 1,71 | 1,78 | 1,70 | 1,71 | 0,47% | - |
| 15.08.2025 | 1,70 | 1,73 | 1,67 | 1,70 | 0,65% | - |
| 14.08.2025 | 1,65 | 1,73 | 1,60 | 1,69 | 2,73% | - |
| 13.08.2025 | 1,62 | 1,65 | 1,60 | 1,65 | 0,55% | - |
| 12.08.2025 | 1,62 | 1,64 | 1,58 | 1,64 | 1,30% | - |
| 11.08.2025 | 1,56 | 1,65 | 1,56 | 1,62 | 0,62% | - |
| 08.08.2025 | 1,55 | 1,64 | 1,51 | 1,61 | 3,15% | - |
| 07.08.2025 | 1,70 | 1,76 | 1,54 | 1,56 | -8,84% | - |
| 06.08.2025 | 1,75 | 1,84 | 1,70 | 1,71 | -2,68% | - |
| 05.08.2025 | 1,80 | 1,85 | 1,75 | 1,76 | -2,39% | - |
| 04.08.2025 | 1,69 | 1,83 | 1,68 | 1,80 | 6,45% | - |
| 01.08.2025 | 1,68 | 1,72 | 1,64 | 1,69 | -0,65% | - |
| 31.07.2025 | 1,77 | 1,80 | 1,69 | 1,70 | -3,74% | - |
| 30.07.2025 | 1,75 | 1,81 | 1,72 | 1,77 | 0,46% | - |
| 29.07.2025 | 1,74 | 1,93 | 1,71 | 1,76 | -2,77% | - |
| 28.07.2025 | 1,59 | 2,02 | 1,57 | 1,81 | 12,93% | - |
| 25.07.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -2,73% | - |
| 24.07.2025 | 1,64 | 1,71 | 1,63 | 1,65 | -1,38% | - |
| 23.07.2025 | 1,66 | 1,73 | 1,64 | 1,67 | 1,58% | - |
| 22.07.2025 | 1,70 | 1,76 | 1,64 | 1,64 | -3,01% | - |