0,880€
-3,30%
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 | 0,79 | 0,79 | 0,79 | -13,19% | - |
| 21.11.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -5,21% | - |
| 20.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -1,54% | - |
| 19.11.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,01% | - |
| 18.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 15.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -7,41% | - |
| 14.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 13.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 12.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 11.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 08.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 06.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 04.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 01.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 31.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 30.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 29.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 28.10.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | 200,00 |
| 25.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 24.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 23.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 22.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 21.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 18.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 17.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 9,35% | - |
| 16.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,92% | - |
| 15.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 14.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 11.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 10.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 09.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 08.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 07.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 04.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 03.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 02.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 01.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 30.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 27.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 7,81% | - |
| 26.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 24.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 23.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 20.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 19.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 18.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 17.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 16.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 13.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 21,55% | - |
| 12.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 11.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 5,71% | - |
| 10.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 09.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
| 06.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 05.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 04.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 03.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 02.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 30.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 29.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 28.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | - |
| 27.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 26.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 23.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 22.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 21.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 20.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 19.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 16.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 15.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 14.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 13.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 12.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 09.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 08.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | - |
| 07.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 06.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | - |
| 05.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 02.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 01.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 31.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 30.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 29.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 26.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 25.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 24.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 23.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 22.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 19.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 18.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 17.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 16.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 15.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 12.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 11.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 10.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 09.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 08.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |