2,460€
-2,77%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,59 | 2,61 | 2,50 | 2,51 | -0,79% | - |
| 08.09.2026 | 2,58 | 2,60 | 2,43 | 2,53 | -2,32% | - |
| 07.09.2026 | 2,59 | 2,59 | 2,57 | 2,59 | -0,77% | - |
| 04.09.2026 | 2,55 | 2,67 | 2,50 | 2,61 | 2,76% | - |
| 03.09.2026 | 2,52 | 2,61 | 2,50 | 2,54 | 1,60% | - |
| 02.09.2026 | 2,50 | 2,62 | 2,45 | 2,50 | -0,40% | - |
| 01.09.2026 | 2,55 | 2,61 | 2,42 | 2,51 | -2,71% | - |
| 31.08.2026 | 2,62 | 2,64 | 2,52 | 2,58 | -1,90% | - |
| 28.08.2026 | 2,64 | 2,71 | 2,62 | 2,63 | -4,01% | - |
| 27.08.2026 | 2,74 | 2,87 | 2,67 | 2,74 | -8,36% | - |
| 26.08.2026 | 2,98 | 2,99 | 2,97 | 2,99 | 2,05% | - |
| 24.08.2026 | 2,77 | 2,96 | 2,74 | 2,93 | 5,40% | - |
| 21.08.2026 | 2,76 | 2,85 | 2,71 | 2,78 | 3,73% | - |
| 20.08.2026 | 2,68 | 2,69 | 2,59 | 2,68 | 3,08% | - |
| 19.08.2026 | 2,49 | 2,75 | 2,48 | 2,60 | 4,42% | - |
| 18.08.2026 | 2,50 | 2,55 | 2,46 | 2,49 | -1,19% | - |
| 17.08.2026 | 2,50 | 2,58 | 2,45 | 2,52 | 2,02% | - |
| 14.08.2026 | 2,49 | 2,51 | 2,38 | 2,47 | -0,80% | - |
| 13.08.2026 | 2,43 | 2,54 | 2,39 | 2,49 | 0,00% | - |
| 12.08.2026 | 2,61 | 2,67 | 2,41 | 2,49 | -3,49% | - |
| 11.08.2026 | 2,64 | 2,65 | 2,40 | 2,58 | 1,57% | - |
| 10.08.2026 | 2,47 | 2,55 | 2,32 | 2,54 | 0,40% | - |
| 07.08.2026 | 2,43 | 2,56 | 2,43 | 2,53 | 3,27% | - |
| 06.08.2026 | 2,44 | 2,58 | 2,37 | 2,45 | 0,82% | - |
| 05.08.2026 | 2,48 | 2,50 | 2,36 | 2,43 | 0,83% | - |
| 04.08.2026 | 2,58 | 2,63 | 2,39 | 2,41 | -6,59% | - |
| 03.08.2026 | 2,64 | 2,69 | 2,41 | 2,58 | -5,49% | - |
| 31.07.2026 | 2,61 | 2,76 | 2,43 | 2,73 | 13,28% | - |
| 30.07.2026 | 2,61 | 2,68 | 2,34 | 2,41 | -13,31% | - |
| 29.07.2026 | 2,86 | 3,07 | 2,74 | 2,78 | -2,11% | 500,00 |
| 28.07.2026 | 3,38 | 3,55 | 2,78 | 2,84 | -12,88% | - |
| 27.07.2026 | 1,80 | 3,55 | 1,79 | 3,26 | 75,27% | 2.000,00 |
| 24.07.2026 | 1,88 | 1,88 | 1,86 | 1,86 | 2,48% | - |
| 23.07.2026 | 1,78 | 1,91 | 1,77 | 1,82 | 0,83% | - |
| 22.07.2026 | 1,72 | 1,80 | 1,72 | 1,80 | 2,86% | - |
| 21.07.2026 | 1,75 | 1,76 | 1,68 | 1,75 | 1,74% | - |
| 20.07.2026 | 1,73 | 1,74 | 1,64 | 1,72 | -1,43% | - |
| 17.07.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -1,97% | - |
| 16.07.2026 | 1,56 | 1,82 | 1,48 | 1,78 | 15,58% | - |
| 15.07.2026 | 1,42 | 1,57 | 1,35 | 1,54 | 8,83% | - |
| 14.07.2026 | 1,44 | 1,46 | 1,39 | 1,42 | -2,41% | - |
| 13.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 10.07.2026 | 1,46 | 1,46 | 1,44 | 1,46 | -0,34% | - |
| 09.07.2026 | 1,48 | 1,51 | 1,44 | 1,47 | 1,74% | - |
| 08.07.2026 | 1,44 | 1,46 | 1,44 | 1,44 | -3,03% | - |
| 07.07.2026 | 1,50 | 1,52 | 1,44 | 1,49 | -4,81% | - |
| 06.07.2026 | 1,49 | 1,59 | 1,43 | 1,56 | 4,70% | - |
| 02.07.2026 | 1,49 | 1,61 | 1,49 | 1,49 | 0,00% | - |
| 01.07.2026 | 1,54 | 1,55 | 1,47 | 1,49 | 4,56% | - |
| 30.06.2026 | 1,45 | 1,45 | 1,39 | 1,43 | 0,71% | - |
| 29.06.2026 | 1,44 | 1,44 | 1,36 | 1,42 | 13,65% | 1.000,00 |
| 26.06.2026 | 1,27 | 1,28 | 1,21 | 1,25 | -6,39% | - |
| 25.06.2026 | 1,36 | 1,38 | 1,31 | 1,33 | -2,92% | - |
| 24.06.2026 | 1,33 | 1,46 | 1,33 | 1,37 | 3,01% | - |
| 23.06.2026 | 1,16 | 1,40 | 1,07 | 1,33 | -5,67% | - |
| 22.06.2026 | 1,12 | 1,79 | 1,06 | 1,41 | 27,60% | - |
| 19.06.2026 | 1,09 | 1,11 | 1,07 | 1,11 | 6,25% | 20,00 |
| 18.06.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 0,97% | - |
| 17.06.2026 | 1,03 | 1,04 | 1,02 | 1,03 | 2,23% | - |
| 16.06.2026 | 1,04 | 1,10 | 1,00 | 1,01 | -7,99% | - |
| 15.06.2026 | 1,06 | 1,15 | 1,06 | 1,10 | 8,96% | - |
| 12.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,43% | - |
| 11.06.2026 | 1,02 | 1,04 | 1,00 | 1,03 | -0,96% | - |
| 10.06.2026 | 1,05 | 1,07 | 1,04 | 1,04 | 1,22% | - |
| 09.06.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,67% | - |
| 08.06.2026 | 1,02 | 1,05 | 1,01 | 1,05 | 0,48% | - |
| 05.06.2026 | 1,05 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 04.06.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -1,42% | - |
| 02.06.2026 | 1,10 | 1,10 | 1,05 | 1,06 | -2,76% | - |
| 01.06.2026 | 1,15 | 1,17 | 1,07 | 1,09 | 0,93% | - |
| 29.05.2026 | 1,05 | 1,11 | 1,04 | 1,08 | 0,47% | - |
| 25.05.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,47% | - |
| 22.05.2026 | 1,09 | 1,11 | 1,06 | 1,07 | 0,47% | - |
| 19.05.2026 | 1,06 | 1,11 | 1,06 | 1,06 | 0,47% | - |
| 18.05.2026 | 1,08 | 1,12 | 1,04 | 1,06 | -5,80% | - |
| 15.05.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 2,28% | - |
| 14.05.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 3,79% | - |
| 11.05.2026 | 1,11 | 1,11 | 1,06 | 1,06 | -4,95% | - |
| 08.05.2026 | 1,17 | 1,17 | 1,08 | 1,11 | -3,48% | - |
| 07.05.2026 | 1,07 | 1,16 | 1,02 | 1,15 | 16,75% | - |
| 06.05.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,77% | - |
| 05.05.2026 | 0,95 | 0,99 | 0,94 | 0,98 | 3,71% | - |
| 04.05.2026 | 0,94 | 0,98 | 0,94 | 0,94 | -4,31% | - |
| 30.04.2026 | 0,96 | 0,99 | 0,95 | 0,99 | 2,07% | - |
| 29.04.2026 | 0,96 | 1,01 | 0,96 | 0,97 | -2,53% | - |
| 28.04.2026 | 0,99 | 0,99 | 0,98 | 0,99 | 0,51% | - |
| 27.04.2026 | 0,96 | 1,02 | 0,95 | 0,99 | -1,01% | - |
| 24.04.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -5,24% | - |
| 23.04.2026 | 1,04 | 1,06 | 1,04 | 1,05 | 4,48% | - |
| 22.04.2026 | 1,01 | 1,02 | 0,98 | 1,01 | 0,00% | - |
| 21.04.2026 | 1,15 | 1,15 | 0,99 | 1,01 | -10,67% | - |
| 20.04.2026 | 1,10 | 1,16 | 1,01 | 1,13 | 13,07% | - |
| 17.04.2026 | 1,01 | 1,08 | 0,96 | 1,00 | 1,79% | - |
| 16.04.2026 | 1,07 | 1,09 | 0,97 | 0,98 | 2,09% | - |
| 15.04.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -0,52% | - |
| 14.04.2026 | 0,95 | 0,96 | 0,95 | 0,96 | -2,04% | - |
| 13.04.2026 | 0,97 | 1,03 | 0,96 | 0,98 | 0,00% | - |
| 10.04.2026 | 0,98 | 1,03 | 0,97 | 0,98 | 0,77% | - |
| 09.04.2026 | 1,00 | 1,04 | 0,96 | 0,98 | -3,23% | - |
| 08.04.2026 | 1,01 | 1,07 | 0,98 | 1,01 | -2,42% | - |