0,805€
-12,97%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,79 | 0,88 | 0,79 | 0,88 | 7,98% | - |
| 21.11.2024 | 0,93 | 0,97 | 0,80 | 0,82 | -12,65% | - |
| 20.11.2024 | 0,98 | 1,12 | 0,90 | 0,93 | -5,57% | - |
| 19.11.2024 | 0,98 | 1,01 | 0,95 | 0,99 | 0,00% | - |
| 18.11.2024 | 1,01 | 1,05 | 0,94 | 0,99 | -1,50% | - |
| 15.11.2024 | 1,00 | 1,05 | 0,96 | 1,00 | -3,09% | - |
| 14.11.2024 | 1,12 | 1,14 | 1,02 | 1,04 | -6,76% | - |
| 13.11.2024 | 1,11 | 1,16 | 1,08 | 1,11 | -1,33% | - |
| 12.11.2024 | 1,11 | 1,17 | 1,11 | 1,13 | 0,45% | - |
| 11.11.2024 | 1,17 | 1,20 | 1,08 | 1,12 | -3,45% | - |
| 08.11.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -1,28% | - |
| 07.11.2024 | 1,18 | 1,22 | 1,13 | 1,18 | -1,26% | 1.442,00 |
| 06.11.2024 | 1,20 | 1,25 | 1,15 | 1,19 | 1,28% | - |
| 05.11.2024 | 1,18 | 1,21 | 1,14 | 1,18 | -0,42% | - |
| 04.11.2024 | 1,27 | 1,30 | 1,14 | 1,18 | -5,98% | - |
| 01.11.2024 | 1,25 | 1,31 | 1,23 | 1,26 | -1,18% | - |
| 31.10.2024 | 1,27 | 1,31 | 1,18 | 1,27 | -0,39% | - |
| 30.10.2024 | 1,32 | 1,40 | 1,26 | 1,28 | -5,56% | - |
| 29.10.2024 | 1,36 | 1,38 | 1,30 | 1,35 | -2,17% | - |
| 28.10.2024 | 1,38 | 1,45 | 1,32 | 1,38 | 0,73% | - |
| 25.10.2024 | 1,38 | 1,48 | 1,33 | 1,37 | -2,14% | - |
| 24.10.2024 | 1,38 | 1,50 | 1,36 | 1,40 | 2,19% | - |
| 23.10.2024 | 1,36 | 1,48 | 1,34 | 1,37 | 0,00% | - |
| 22.10.2024 | 1,39 | 1,44 | 1,35 | 1,37 | -2,49% | - |
| 21.10.2024 | 1,44 | 1,48 | 1,38 | 1,41 | -2,43% | - |
| 18.10.2024 | 1,51 | 1,57 | 1,40 | 1,44 | -4,00% | - |
| 17.10.2024 | 1,53 | 1,60 | 1,49 | 1,50 | -2,60% | - |
| 16.10.2024 | 1,43 | 1,61 | 1,42 | 1,54 | 8,45% | - |
| 15.10.2024 | 1,33 | 1,45 | 1,33 | 1,42 | 6,37% | - |
| 14.10.2024 | 1,35 | 1,39 | 1,33 | 1,34 | -0,37% | - |
| 11.10.2024 | 1,34 | 1,38 | 1,28 | 1,34 | -2,55% | - |
| 10.10.2024 | 1,41 | 1,43 | 1,33 | 1,38 | -2,14% | - |
| 09.10.2024 | 1,38 | 1,42 | 1,36 | 1,41 | 2,55% | - |
| 08.10.2024 | 1,40 | 1,41 | 1,33 | 1,37 | -2,49% | - |
| 07.10.2024 | 1,43 | 1,45 | 1,37 | 1,41 | -2,43% | - |
| 04.10.2024 | 1,41 | 1,47 | 1,40 | 1,44 | 1,05% | - |
| 03.10.2024 | 1,39 | 1,48 | 1,39 | 1,43 | 0,35% | - |
| 02.10.2024 | 1,45 | 1,49 | 1,42 | 1,42 | -2,41% | - |
| 01.10.2024 | 1,48 | 1,54 | 1,43 | 1,46 | -4,28% | - |
| 30.09.2024 | 1,47 | 1,56 | 1,44 | 1,52 | 3,05% | - |
| 27.09.2024 | 1,42 | 1,53 | 1,35 | 1,48 | 3,87% | - |
| 26.09.2024 | 1,31 | 1,43 | 1,30 | 1,42 | 8,40% | - |
| 25.09.2024 | 1,33 | 1,35 | 1,29 | 1,31 | -1,50% | - |
| 24.09.2024 | 1,31 | 1,40 | 1,28 | 1,33 | 0,00% | - |
| 23.09.2024 | 1,33 | 1,36 | 1,24 | 1,33 | -1,12% | - |
| 20.09.2024 | 1,32 | 1,44 | 1,31 | 1,35 | 0,37% | - |
| 19.09.2024 | 1,40 | 1,46 | 1,31 | 1,34 | -3,60% | - |
| 18.09.2024 | 1,36 | 1,56 | 1,36 | 1,39 | 1,83% | - |
| 17.09.2024 | 1,36 | 1,51 | 1,29 | 1,37 | -1,09% | - |
| 16.09.2024 | 1,39 | 1,48 | 1,32 | 1,38 | -3,16% | - |
| 13.09.2024 | 1,45 | 1,59 | 1,39 | 1,43 | -0,70% | - |
| 12.09.2024 | 1,19 | 1,48 | 1,17 | 1,44 | 21,61% | - |
| 11.09.2024 | 1,16 | 1,29 | 1,14 | 1,18 | 1,72% | - |
| 10.09.2024 | 1,11 | 1,17 | 1,09 | 1,16 | 5,45% | - |
| 09.09.2024 | 1,13 | 1,16 | 1,09 | 1,10 | -3,93% | - |
| 06.09.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,88% | - |
| 05.09.2024 | 1,13 | 1,14 | 1,08 | 1,14 | 0,89% | - |
| 04.09.2024 | 1,12 | 1,15 | 1,11 | 1,13 | -1,75% | - |
| 03.09.2024 | 1,16 | 1,17 | 1,12 | 1,15 | -0,43% | - |
| 02.09.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,86% | - |
| 30.08.2024 | 1,11 | 1,16 | 1,10 | 1,16 | 4,50% | - |
| 29.08.2024 | 1,12 | 1,17 | 1,11 | 1,11 | -1,33% | - |
| 28.08.2024 | 1,12 | 1,16 | 1,06 | 1,13 | 0,00% | - |
| 27.08.2024 | 1,06 | 1,18 | 1,06 | 1,13 | 4,17% | - |
| 26.08.2024 | 1,12 | 1,12 | 1,06 | 1,08 | -2,70% | - |
| 23.08.2024 | 1,11 | 1,21 | 1,07 | 1,11 | -2,20% | - |
| 22.08.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 1,79% | - |
| 21.08.2024 | 1,15 | 1,15 | 1,07 | 1,12 | -2,62% | - |
| 20.08.2024 | 1,14 | 1,16 | 1,12 | 1,15 | 0,88% | - |
| 19.08.2024 | 1,12 | 1,17 | 1,12 | 1,14 | -0,87% | - |
| 16.08.2024 | 1,11 | 1,18 | 1,11 | 1,15 | 1,33% | - |
| 15.08.2024 | 1,14 | 1,17 | 1,13 | 1,13 | -0,44% | - |
| 14.08.2024 | 1,14 | 1,16 | 1,12 | 1,14 | 0,89% | - |
| 13.08.2024 | 1,14 | 1,16 | 1,10 | 1,13 | -1,32% | - |
| 12.08.2024 | 1,13 | 1,16 | 1,12 | 1,14 | -0,87% | - |
| 09.08.2024 | 1,14 | 1,18 | 1,09 | 1,15 | -2,54% | - |
| 08.08.2024 | 1,14 | 1,22 | 1,13 | 1,18 | 4,42% | - |
| 07.08.2024 | 1,16 | 1,20 | 1,12 | 1,13 | -2,16% | - |
| 06.08.2024 | 1,12 | 1,21 | 1,12 | 1,16 | 2,21% | - |
| 05.08.2024 | 1,21 | 1,22 | 1,08 | 1,13 | -6,61% | - |
| 02.08.2024 | 1,21 | 1,25 | 1,16 | 1,21 | -2,81% | - |
| 01.08.2024 | 1,22 | 1,31 | 1,21 | 1,25 | 0,00% | - |
| 31.07.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 2,05% | - |
| 30.07.2024 | 1,18 | 1,27 | 1,18 | 1,22 | -0,81% | - |
| 29.07.2024 | 1,24 | 1,28 | 1,20 | 1,23 | -3,15% | - |
| 26.07.2024 | 1,26 | 1,31 | 1,15 | 1,27 | -2,68% | - |
| 25.07.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 0,77% | - |
| 24.07.2024 | 1,27 | 1,37 | 1,27 | 1,30 | -1,15% | - |
| 23.07.2024 | 1,22 | 1,34 | 1,22 | 1,31 | 4,80% | - |
| 22.07.2024 | 1,25 | 1,29 | 1,22 | 1,25 | 0,40% | 5.000,00 |
| 19.07.2024 | 1,27 | 1,31 | 1,24 | 1,25 | -2,35% | - |
| 18.07.2024 | 1,27 | 1,32 | 1,27 | 1,28 | -0,39% | - |
| 17.07.2024 | 1,27 | 1,31 | 1,27 | 1,28 | -1,16% | - |
| 16.07.2024 | 1,28 | 1,31 | 1,25 | 1,30 | 0,78% | - |
| 15.07.2024 | 1,27 | 1,34 | 1,26 | 1,29 | -3,02% | - |
| 12.07.2024 | 1,29 | 1,36 | 1,25 | 1,33 | 2,71% | - |
| 11.07.2024 | 1,24 | 1,32 | 1,24 | 1,29 | 0,78% | - |
| 10.07.2024 | 1,25 | 1,29 | 1,21 | 1,28 | 2,40% | - |
| 09.07.2024 | 1,22 | 1,27 | 1,22 | 1,25 | 2,46% | - |
| 08.07.2024 | 1,23 | 1,26 | 1,17 | 1,22 | -0,41% | - |