0,913$
6,45%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,86 | 0,91 | 0,84 | 0,91 | 6,35% | - |
| 21.11.2024 | 1,01 | 1,01 | 0,84 | 0,86 | -12,83% | - |
| 20.11.2024 | 1,08 | 1,08 | 0,96 | 0,98 | -5,88% | - |
| 19.11.2024 | 1,04 | 1,05 | 1,01 | 1,04 | 0,65% | - |
| 18.11.2024 | 1,10 | 1,10 | 1,00 | 1,04 | -2,45% | - |
| 15.11.2024 | 1,09 | 1,10 | 1,03 | 1,06 | -2,38% | - |
| 14.11.2024 | 1,17 | 1,17 | 1,09 | 1,09 | -6,48% | - |
| 13.11.2024 | 1,22 | 1,22 | 1,14 | 1,17 | -2,17% | - |
| 12.11.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -0,03% | - |
| 11.11.2024 | 1,25 | 1,26 | 1,16 | 1,19 | -3,93% | - |
| 08.11.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -1,95% | - |
| 07.11.2024 | 1,30 | 1,30 | 1,22 | 1,27 | -0,17% | - |
| 06.11.2024 | 1,34 | 1,34 | 1,24 | 1,27 | -0,70% | - |
| 05.11.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -0,35% | - |
| 04.11.2024 | 1,39 | 1,40 | 1,26 | 1,28 | -6,15% | - |
| 01.11.2024 | 1,39 | 1,39 | 1,34 | 1,36 | 1,33% | - |
| 31.10.2024 | 1,40 | 1,40 | 1,28 | 1,35 | -2,50% | - |
| 30.10.2024 | 1,48 | 1,48 | 1,38 | 1,38 | -3,20% | - |
| 29.10.2024 | 1,47 | 1,47 | 1,42 | 1,43 | -2,21% | - |
| 28.10.2024 | 1,49 | 1,52 | 1,44 | 1,46 | -0,81% | - |
| 25.10.2024 | 1,54 | 1,56 | 1,45 | 1,47 | -1,98% | - |
| 24.10.2024 | 1,53 | 1,57 | 1,49 | 1,50 | 1,20% | - |
| 23.10.2024 | 1,49 | 1,52 | 1,47 | 1,48 | 0,65% | - |
| 22.10.2024 | 1,52 | 1,54 | 1,47 | 1,47 | -2,89% | - |
| 21.10.2024 | 1,53 | 1,58 | 1,51 | 1,52 | -1,53% | - |
| 18.10.2024 | 1,65 | 1,67 | 1,53 | 1,54 | -5,41% | - |
| 17.10.2024 | 1,69 | 1,71 | 1,62 | 1,63 | -2,51% | - |
| 16.10.2024 | 1,62 | 1,73 | 1,62 | 1,67 | 8,19% | - |
| 15.10.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 5,38% | - |
| 14.10.2024 | 1,48 | 1,51 | 1,47 | 1,47 | 0,95% | - |
| 11.10.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -3,25% | - |
| 10.10.2024 | 1,52 | 1,54 | 1,47 | 1,50 | -2,60% | - |
| 09.10.2024 | 1,51 | 1,55 | 1,49 | 1,54 | 2,12% | - |
| 08.10.2024 | 1,54 | 1,55 | 1,48 | 1,51 | -1,90% | - |
| 07.10.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -2,43% | - |
| 04.10.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,14% | - |
| 03.10.2024 | 1,63 | 1,63 | 1,58 | 1,58 | 0,57% | - |
| 02.10.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -2,63% | - |
| 01.10.2024 | 1,67 | 1,69 | 1,60 | 1,61 | -4,75% | - |
| 30.09.2024 | 1,62 | 1,72 | 1,62 | 1,69 | 2,89% | - |
| 27.09.2024 | 1,56 | 1,69 | 1,56 | 1,64 | 3,92% | - |
| 26.09.2024 | 1,47 | 1,58 | 1,47 | 1,58 | 8,87% | - |
| 25.09.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -1,91% | - |
| 24.09.2024 | 1,52 | 1,52 | 1,45 | 1,48 | 0,53% | - |
| 23.09.2024 | 1,48 | 1,49 | 1,40 | 1,47 | -1,34% | - |
| 20.09.2024 | 1,52 | 1,55 | 1,49 | 1,49 | 0,25% | - |
| 19.09.2024 | 1,59 | 1,60 | 1,48 | 1,49 | -3,65% | - |
| 18.09.2024 | 1,52 | 1,71 | 1,52 | 1,55 | 3,09% | - |
| 17.09.2024 | 1,56 | 1,64 | 1,49 | 1,50 | -2,25% | - |
| 16.09.2024 | 1,58 | 1,63 | 1,53 | 1,54 | -2,98% | - |
| 13.09.2024 | 1,57 | 1,74 | 1,56 | 1,58 | 0,46% | - |
| 12.09.2024 | 1,33 | 1,61 | 1,33 | 1,58 | 21,87% | - |
| 11.09.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 2,01% | - |
| 10.09.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 3,71% | - |
| 09.09.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -2,41% | - |
| 06.09.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 0,70% | - |
| 05.09.2024 | 1,21 | 1,24 | 1,21 | 1,24 | -0,08% | - |
| 04.09.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -1,23% | - |
| 03.09.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,00% | - |
| 30.08.2024 | 1,25 | 1,27 | 1,23 | 1,27 | 2,36% | - |
| 29.08.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,08% | - |
| 28.08.2024 | 1,26 | 1,27 | 1,21 | 1,24 | -1,08% | - |
| 27.08.2024 | 1,29 | 1,29 | 1,23 | 1,26 | 4,59% | - |
| 26.08.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -3,39% | - |
| 23.08.2024 | 1,34 | 1,34 | 1,23 | 1,24 | -2,60% | - |
| 22.08.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 2,59% | - |
| 21.08.2024 | 1,23 | 1,25 | 1,21 | 1,24 | -1,82% | - |
| 20.08.2024 | 1,27 | 1,28 | 1,25 | 1,27 | 0,90% | - |
| 19.08.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,38% | - |
| 16.08.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,41% | - |
| 15.08.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,32% | - |
| 14.08.2024 | 1,24 | 1,27 | 1,24 | 1,25 | 0,72% | - |
| 13.08.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,14% | - |
| 12.08.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,02% | - |
| 09.08.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -3,85% | - |
| 08.08.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 4,04% | - |
| 07.08.2024 | 1,27 | 1,29 | 1,24 | 1,24 | -1,43% | - |
| 06.08.2024 | 1,24 | 1,30 | 1,24 | 1,26 | 1,40% | - |
| 05.08.2024 | 1,27 | 1,27 | 1,19 | 1,24 | -6,34% | - |
| 02.08.2024 | 1,30 | 1,34 | 1,30 | 1,32 | -1,13% | - |
| 01.08.2024 | 1,34 | 1,40 | 1,34 | 1,34 | -0,76% | - |
| 31.07.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 2,21% | - |
| 30.07.2024 | 1,33 | 1,36 | 1,31 | 1,32 | -2,13% | - |
| 29.07.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -1,46% | - |
| 26.07.2024 | 1,41 | 1,41 | 1,29 | 1,37 | -2,94% | - |
| 25.07.2024 | 1,40 | 1,41 | 1,38 | 1,41 | 0,53% | - |
| 24.07.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -1,25% | - |
| 23.07.2024 | 1,43 | 1,43 | 1,38 | 1,42 | 3,91% | - |
| 22.07.2024 | 1,37 | 1,39 | 1,33 | 1,37 | 1,05% | - |
| 19.07.2024 | 1,39 | 1,41 | 1,35 | 1,35 | -2,54% | - |
| 18.07.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,21% | - |
| 17.07.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,10% | - |
| 16.07.2024 | 1,39 | 1,41 | 1,37 | 1,41 | 0,00% | - |
| 15.07.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,43% | - |
| 12.07.2024 | 1,39 | 1,47 | 1,39 | 1,44 | 3,00% | - |
| 11.07.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 1,64% | - |
| 10.07.2024 | 1,35 | 1,38 | 1,32 | 1,38 | 2,21% | - |
| 09.07.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 3,40% | - |
| 08.07.2024 | 1,37 | 1,37 | 1,29 | 1,30 | -1,64% | - |
| 05.07.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 1,55% | - |