7,350$
1,52%
Echtzeit-Aktienkurs enGene Holdings Inc
Bid:
Ask:
Aktienkurse zur enGene Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,71 | 1,74 | 1,61 | 1,64 | -4,65% | 954.398,00 |
| 04.06.2026 | 1,69 | 1,77 | 1,69 | 1,72 | 2,99% | 638.955,00 |
| 03.06.2026 | 1,73 | 1,73 | 1,66 | 1,67 | -4,02% | 811.790,00 |
| 02.06.2026 | 1,77 | 1,79 | 1,71 | 1,74 | -2,52% | 936.218,00 |
| 01.06.2026 | 1,84 | 1,85 | 1,76 | 1,79 | -3,51% | 981.300,00 |
| 29.05.2026 | 1,77 | 1,87 | 1,76 | 1,85 | 3,93% | 1.108.408,00 |
| 28.05.2026 | 1,72 | 1,79 | 1,70 | 1,78 | 3,49% | 697.084,00 |
| 27.05.2026 | 1,76 | 1,76 | 1,69 | 1,72 | -2,27% | 1.235.227,00 |
| 26.05.2026 | 1,70 | 1,79 | 1,64 | 1,76 | 7,32% | 1.955.485,00 |
| 22.05.2026 | 1,73 | 1,76 | 1,64 | 1,64 | -5,48% | 1.267.377,00 |
| 21.05.2026 | 1,60 | 1,76 | 1,60 | 1,74 | 7,10% | 1.760.691,00 |
| 20.05.2026 | 1,53 | 1,63 | 1,53 | 1,62 | 5,33% | 1.997.412,00 |
| 19.05.2026 | 1,56 | 1,59 | 1,50 | 1,54 | -1,73% | 1.419.983,00 |
| 18.05.2026 | 1,70 | 1,73 | 1,54 | 1,57 | -9,01% | 1.831.118,00 |
| 15.05.2026 | 1,75 | 1,76 | 1,63 | 1,72 | -4,71% | 2.750.157,00 |
| 14.05.2026 | 1,54 | 1,82 | 1,54 | 1,81 | 17,21% | 6.899.222,00 |
| 13.05.2026 | 1,44 | 1,60 | 1,44 | 1,54 | 6,21% | 2.483.233,00 |
| 12.05.2026 | 1,45 | 1,50 | 1,40 | 1,45 | -2,68% | 4.264.844,00 |
| 11.05.2026 | 1,51 | 1,58 | 1,45 | 1,49 | -0,67% | 5.629.158,00 |
| 08.05.2026 | 1,71 | 1,75 | 1,45 | 1,50 | -12,79% | 17.386.929,00 |
| 07.05.2026 | 2,15 | 2,24 | 1,70 | 1,72 | -80,56% | 23.591.317,00 |
| 06.05.2026 | 7,95 | 9,00 | 7,95 | 8,85 | 12,17% | 388.676,00 |
| 05.05.2026 | 7,71 | 8,03 | 7,49 | 7,89 | 3,54% | 426.270,00 |
| 04.05.2026 | 7,19 | 7,77 | 7,19 | 7,62 | 5,10% | 384.978,00 |
| 01.05.2026 | 7,30 | 7,45 | 7,13 | 7,25 | -0,55% | 236.028,00 |
| 30.04.2026 | 7,05 | 7,36 | 7,00 | 7,29 | 3,55% | 155.173,00 |
| 29.04.2026 | 6,93 | 7,25 | 6,86 | 7,04 | 1,15% | 344.624,00 |
| 28.04.2026 | 7,18 | 7,59 | 6,82 | 6,96 | -3,33% | 1.779.937,00 |
| 27.04.2026 | 7,99 | 8,06 | 7,14 | 7,20 | -9,89% | 845.541,00 |
| 24.04.2026 | 8,02 | 8,34 | 7,69 | 7,99 | -1,84% | 222.241,00 |
| 23.04.2026 | 8,41 | 8,85 | 8,03 | 8,14 | -4,24% | 449.573,00 |
| 22.04.2026 | 8,57 | 8,67 | 8,25 | 8,50 | -0,47% | 340.549,00 |
| 21.04.2026 | 8,58 | 8,65 | 8,29 | 8,54 | 0,12% | 173.325,00 |
| 20.04.2026 | 8,05 | 8,53 | 7,76 | 8,53 | 5,70% | 395.732,00 |
| 17.04.2026 | 8,18 | 8,46 | 7,82 | 8,07 | -0,12% | 842.967,00 |
| 16.04.2026 | 7,87 | 8,15 | 7,47 | 8,08 | 4,12% | 285.473,00 |
| 15.04.2026 | 7,40 | 7,76 | 7,31 | 7,76 | 2,11% | 211.274,00 |
| 14.04.2026 | 7,47 | 7,73 | 7,40 | 7,60 | 2,29% | 140.825,00 |
| 13.04.2026 | 7,25 | 7,64 | 7,11 | 7,43 | 3,19% | 210.061,00 |
| 10.04.2026 | 7,31 | 7,42 | 7,10 | 7,20 | -0,96% | 95.288,00 |
| 09.04.2026 | 7,24 | 7,37 | 7,07 | 7,27 | -0,55% | 186.018,00 |
| 08.04.2026 | 7,66 | 7,72 | 7,01 | 7,31 | -0,68% | 117.705,00 |
| 07.04.2026 | 7,19 | 7,70 | 7,08 | 7,36 | 1,66% | 357.784,00 |
| 06.04.2026 | 6,69 | 7,30 | 6,69 | 7,24 | 8,22% | 218.198,00 |
| 02.04.2026 | 6,64 | 6,89 | 6,53 | 6,69 | -1,04% | 332.808,00 |
| 01.04.2026 | 6,93 | 7,11 | 6,64 | 6,76 | -0,73% | 143.400,00 |
| 31.03.2026 | 6,29 | 6,98 | 6,29 | 6,81 | 10,19% | 244.164,00 |
| 30.03.2026 | 6,36 | 6,54 | 6,05 | 6,18 | -2,98% | 140.103,00 |
| 27.03.2026 | 6,92 | 7,06 | 6,22 | 6,37 | -9,32% | 162.386,00 |
| 26.03.2026 | 6,90 | 7,31 | 6,84 | 7,03 | -0,64% | 115.571,00 |
| 25.03.2026 | 6,94 | 7,30 | 6,94 | 7,07 | 2,46% | 114.313,00 |
| 24.03.2026 | 7,20 | 7,33 | 6,71 | 6,90 | -5,61% | 145.689,00 |
| 23.03.2026 | 7,22 | 7,50 | 6,92 | 7,31 | 1,39% | 143.255,00 |
| 20.03.2026 | 7,19 | 7,48 | 7,10 | 7,21 | -0,07% | 193.064,00 |
| 19.03.2026 | 7,04 | 7,24 | 6,95 | 7,22 | 0,49% | 149.494,00 |
| 18.03.2026 | 7,10 | 7,47 | 6,91 | 7,18 | -0,97% | 1.084.742,00 |
| 17.03.2026 | 7,27 | 7,92 | 7,24 | 7,25 | 0,28% | 516.620,00 |
| 16.03.2026 | 7,28 | 7,54 | 6,99 | 7,23 | 0,98% | 372.096,00 |
| 13.03.2026 | 7,38 | 7,43 | 6,94 | 7,16 | -1,92% | 791.266,00 |
| 12.03.2026 | 6,86 | 7,80 | 6,60 | 7,30 | 6,10% | 1.569.497,00 |
| 11.03.2026 | 6,83 | 7,13 | 6,67 | 6,88 | -0,86% | 819.794,00 |
| 10.03.2026 | 6,98 | 7,42 | 6,78 | 6,94 | -1,56% | 3.070.202,00 |
| 09.03.2026 | 8,06 | 8,39 | 6,86 | 7,05 | -18,78% | 1.417.915,00 |
| 06.03.2026 | 8,53 | 8,95 | 8,44 | 8,68 | -0,34% | 144.721,00 |
| 05.03.2026 | 9,65 | 9,72 | 8,70 | 8,71 | -10,57% | 635.828,00 |
| 04.03.2026 | 9,83 | 10,09 | 9,71 | 9,74 | 0,83% | 161.884,00 |
| 03.03.2026 | 9,85 | 10,00 | 9,27 | 9,66 | -3,40% | 344.066,00 |
| 02.03.2026 | 9,72 | 10,34 | 9,72 | 10,00 | -1,09% | 94.138,00 |
| 27.02.2026 | 10,01 | 10,24 | 9,95 | 10,11 | 0,80% | 49.923,00 |
| 26.02.2026 | 10,09 | 10,24 | 9,89 | 10,03 | -0,69% | 96.811,00 |
| 25.02.2026 | 9,89 | 10,28 | 9,78 | 10,10 | 3,27% | 126.581,00 |
| 24.02.2026 | 9,79 | 10,10 | 9,58 | 9,78 | 1,14% | 329.070,00 |
| 23.02.2026 | 10,36 | 10,65 | 9,60 | 9,67 | -6,66% | 191.413,00 |
| 20.02.2026 | 10,43 | 10,49 | 10,18 | 10,36 | -2,45% | 85.384,00 |
| 19.02.2026 | 10,02 | 10,69 | 9,96 | 10,62 | 5,57% | 190.253,00 |
| 18.02.2026 | 9,89 | 10,17 | 9,73 | 10,06 | 1,72% | 98.304,00 |
| 17.02.2026 | 9,77 | 9,96 | 9,49 | 9,89 | 1,12% | 110.754,00 |
| 13.02.2026 | 9,93 | 10,00 | 9,64 | 9,78 | -1,61% | 136.819,00 |
| 12.02.2026 | 9,88 | 10,16 | 9,79 | 9,94 | 0,20% | 181.278,00 |
| 11.02.2026 | 9,66 | 10,20 | 9,30 | 9,92 | 4,09% | 195.700,00 |
| 10.02.2026 | 9,71 | 10,12 | 9,50 | 9,53 | -2,16% | 230.339,00 |
| 09.02.2026 | 9,36 | 9,81 | 9,24 | 9,74 | 1,99% | 130.303,00 |
| 06.02.2026 | 8,95 | 9,78 | 8,95 | 9,55 | 7,79% | 417.110,00 |
| 05.02.2026 | 9,58 | 9,79 | 8,76 | 8,86 | -7,61% | 1.159.792,00 |
| 04.02.2026 | 10,00 | 10,67 | 8,86 | 9,59 | -3,81% | 362.581,00 |
| 03.02.2026 | 10,00 | 10,48 | 9,84 | 9,97 | -0,30% | 224.450,00 |
| 02.02.2026 | 9,55 | 10,46 | 9,53 | 10,00 | 4,93% | 295.157,00 |
| 30.01.2026 | 10,94 | 11,38 | 9,51 | 9,53 | -7,21% | 302.542,00 |
| 29.01.2026 | 10,13 | 10,44 | 9,78 | 10,27 | 0,69% | 137.553,00 |
| 28.01.2026 | 11,14 | 11,20 | 9,81 | 10,20 | -8,19% | 334.351,00 |
| 27.01.2026 | 11,26 | 11,61 | 10,96 | 11,11 | -2,54% | 184.409,00 |
| 26.01.2026 | 12,02 | 12,21 | 11,33 | 11,40 | -6,33% | 573.012,00 |
| 23.01.2026 | 10,55 | 12,25 | 10,49 | 12,17 | 14,38% | 1.835.723,00 |
| 22.01.2026 | 9,50 | 10,88 | 9,34 | 10,64 | 13,92% | 1.097.837,00 |
| 21.01.2026 | 9,10 | 9,63 | 9,01 | 9,34 | 2,64% | 651.295,00 |
| 20.01.2026 | 9,12 | 9,60 | 8,68 | 9,10 | -2,26% | 603.551,00 |
| 16.01.2026 | 9,22 | 9,55 | 9,10 | 9,31 | 0,98% | 262.756,00 |
| 15.01.2026 | 9,31 | 9,47 | 8,77 | 9,22 | 1,32% | 467.162,00 |
| 14.01.2026 | 8,43 | 9,23 | 8,30 | 9,10 | 8,59% | 694.009,00 |
| 13.01.2026 | 8,30 | 8,67 | 8,30 | 8,38 | 0,96% | 131.084,00 |