0,955€
-3,29%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,99 | 1,01 | 0,95 | 0,97 | -1,52% | - |
| 20.02.2025 | 1,00 | 1,04 | 0,97 | 0,99 | -1,25% | - |
| 19.02.2025 | 1,02 | 1,05 | 0,99 | 1,00 | -2,68% | - |
| 18.02.2025 | 1,01 | 1,09 | 0,97 | 1,03 | 0,98% | - |
| 17.02.2025 | 1,01 | 1,04 | 1,00 | 1,02 | 1,50% | - |
| 14.02.2025 | 1,00 | 1,06 | 0,99 | 1,00 | 0,00% | - |
| 13.02.2025 | 1,02 | 1,06 | 0,97 | 1,00 | -0,74% | - |
| 12.02.2025 | 1,02 | 1,05 | 0,98 | 1,01 | -1,46% | - |
| 11.02.2025 | 1,06 | 1,08 | 1,01 | 1,03 | -2,84% | - |
| 10.02.2025 | 1,05 | 1,10 | 1,02 | 1,06 | 0,00% | - |
| 07.02.2025 | 1,02 | 1,07 | 0,98 | 1,06 | 3,69% | - |
| 06.02.2025 | 1,07 | 1,12 | 0,98 | 1,02 | -4,91% | - |
| 05.02.2025 | 1,05 | 1,11 | 1,02 | 1,07 | 2,39% | - |
| 04.02.2025 | 1,04 | 1,11 | 1,02 | 1,05 | 0,97% | - |
| 03.02.2025 | 1,06 | 1,11 | 0,99 | 1,04 | -2,82% | - |
| 31.01.2025 | 1,06 | 1,10 | 1,01 | 1,07 | 0,95% | - |
| 30.01.2025 | 1,06 | 1,08 | 1,02 | 1,06 | 0,96% | - |
| 29.01.2025 | 1,08 | 1,11 | 1,02 | 1,05 | -3,24% | - |
| 28.01.2025 | 1,09 | 1,13 | 1,03 | 1,08 | 0,00% | - |
| 27.01.2025 | 1,12 | 1,17 | 1,04 | 1,08 | -3,57% | - |
| 24.01.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -2,18% | - |
| 23.01.2025 | 1,14 | 1,17 | 1,12 | 1,15 | 0,44% | - |
| 22.01.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 0,44% | - |
| 21.01.2025 | 1,10 | 1,16 | 1,09 | 1,14 | 3,18% | - |
| 20.01.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 17.01.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,90% | - |
| 16.01.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,45% | - |
| 15.01.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 14.01.2025 | 1,12 | 1,19 | 1,08 | 1,10 | -1,79% | - |
| 13.01.2025 | 1,12 | 1,18 | 1,09 | 1,12 | 0,45% | - |
| 10.01.2025 | 1,15 | 1,18 | 1,11 | 1,12 | -2,62% | 3,00 |
| 09.01.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,88% | - |
| 08.01.2025 | 1,20 | 1,21 | 1,13 | 1,14 | -5,42% | - |
| 07.01.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 2,13% | - |
| 06.01.2025 | 1,21 | 1,23 | 1,14 | 1,18 | -4,08% | - |
| 03.01.2025 | 1,21 | 1,23 | 1,16 | 1,23 | 1,66% | - |
| 02.01.2025 | 1,14 | 1,25 | 1,13 | 1,21 | 6,64% | - |
| 30.12.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -0,44% | - |
| 27.12.2024 | 1,20 | 1,21 | 1,10 | 1,14 | -5,42% | - |
| 23.12.2024 | 1,20 | 1,21 | 1,15 | 1,20 | 0,42% | - |
| 20.12.2024 | 1,14 | 1,20 | 1,13 | 1,20 | 4,82% | - |
| 19.12.2024 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | - |
| 18.12.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 17.12.2024 | 1,12 | 1,18 | 1,09 | 1,14 | 2,24% | - |
| 16.12.2024 | 1,13 | 1,18 | 1,10 | 1,12 | -0,89% | - |
| 13.12.2024 | 1,17 | 1,19 | 1,10 | 1,13 | -3,43% | - |
| 12.12.2024 | 1,20 | 1,24 | 1,13 | 1,17 | -2,92% | - |
| 11.12.2024 | 1,18 | 1,25 | 1,17 | 1,20 | 2,13% | - |
| 10.12.2024 | 1,25 | 1,25 | 1,16 | 1,18 | -6,00% | - |
| 09.12.2024 | 1,18 | 1,25 | 1,15 | 1,25 | 5,93% | - |
| 06.12.2024 | 1,15 | 1,20 | 1,12 | 1,18 | 2,61% | - |
| 05.12.2024 | 1,24 | 1,26 | 1,14 | 1,15 | -6,88% | - |
| 04.12.2024 | 1,23 | 1,29 | 1,12 | 1,24 | 0,82% | 5.500,00 |
| 03.12.2024 | 1,03 | 1,25 | 1,02 | 1,23 | 18,93% | - |
| 02.12.2024 | 1,06 | 1,07 | 0,99 | 1,03 | -2,37% | - |
| 29.11.2024 | 1,08 | 1,11 | 1,05 | 1,06 | -1,86% | - |
| 28.11.2024 | 1,07 | 1,11 | 1,06 | 1,08 | 0,47% | - |
| 27.11.2024 | 1,00 | 1,16 | 1,00 | 1,07 | 7,27% | - |
| 26.11.2024 | 1,02 | 1,04 | 0,98 | 1,00 | -1,72% | - |
| 25.11.2024 | 0,87 | 1,04 | 0,87 | 1,02 | 16,33% | - |
| 22.11.2024 | 0,82 | 0,89 | 0,81 | 0,87 | 7,06% | - |
| 21.11.2024 | 0,93 | 0,97 | 0,80 | 0,82 | -12,13% | - |
| 20.11.2024 | 0,99 | 1,09 | 0,90 | 0,93 | -6,31% | - |
| 19.11.2024 | 0,98 | 1,00 | 0,95 | 0,99 | 1,02% | - |
| 18.11.2024 | 1,01 | 1,05 | 0,94 | 0,98 | -2,97% | - |
| 15.11.2024 | 1,03 | 1,05 | 0,96 | 1,01 | -1,46% | - |
| 14.11.2024 | 1,12 | 1,17 | 1,02 | 1,03 | -8,07% | - |
| 13.11.2024 | 1,13 | 1,16 | 1,08 | 1,12 | -1,33% | - |
| 12.11.2024 | 1,13 | 1,17 | 1,11 | 1,13 | 0,44% | - |
| 11.11.2024 | 1,22 | 1,22 | 1,09 | 1,13 | -7,79% | - |
| 08.11.2024 | 1,16 | 1,22 | 1,13 | 1,22 | 5,17% | - |
| 07.11.2024 | 1,19 | 1,22 | 1,12 | 1,16 | -2,52% | - |
| 06.11.2024 | 1,19 | 1,25 | 1,15 | 1,19 | 0,42% | - |
| 05.11.2024 | 1,19 | 1,23 | 1,14 | 1,19 | 0,00% | - |
| 04.11.2024 | 1,26 | 1,33 | 1,15 | 1,19 | -5,58% | - |
| 01.11.2024 | 1,27 | 1,32 | 1,23 | 1,26 | -0,79% | - |
| 31.10.2024 | 1,28 | 1,32 | 1,18 | 1,27 | -0,78% | - |
| 30.10.2024 | 1,35 | 1,40 | 1,27 | 1,28 | -5,20% | 100,00 |
| 29.10.2024 | 1,39 | 1,40 | 1,30 | 1,35 | -2,89% | - |
| 28.10.2024 | 1,38 | 1,43 | 1,32 | 1,39 | 0,73% | - |
| 25.10.2024 | 1,40 | 1,47 | 1,33 | 1,38 | -1,79% | - |
| 24.10.2024 | 1,38 | 1,49 | 1,36 | 1,40 | 1,45% | - |
| 23.10.2024 | 1,37 | 1,48 | 1,36 | 1,38 | 0,73% | - |
| 22.10.2024 | 1,39 | 1,47 | 1,35 | 1,37 | -1,08% | - |
| 21.10.2024 | 1,41 | 1,48 | 1,39 | 1,39 | -1,42% | - |
| 18.10.2024 | 1,50 | 1,57 | 1,40 | 1,41 | -6,33% | - |
| 17.10.2024 | 1,54 | 1,62 | 1,49 | 1,50 | -2,60% | 500,00 |
| 16.10.2024 | 1,40 | 1,62 | 1,40 | 1,54 | 10,00% | - |
| 15.10.2024 | 1,39 | 1,45 | 1,33 | 1,40 | 1,08% | - |
| 14.10.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 3,36% | - |
| 11.10.2024 | 1,38 | 1,38 | 1,28 | 1,34 | -2,55% | - |
| 10.10.2024 | 1,40 | 1,42 | 1,34 | 1,38 | -1,79% | - |
| 09.10.2024 | 1,38 | 1,41 | 1,35 | 1,40 | 1,82% | - |
| 08.10.2024 | 1,41 | 1,42 | 1,34 | 1,38 | -2,14% | - |
| 07.10.2024 | 1,44 | 1,46 | 1,39 | 1,41 | -2,43% | - |
| 04.10.2024 | 1,42 | 1,48 | 1,41 | 1,44 | 1,41% | - |
| 03.10.2024 | 1,43 | 1,47 | 1,41 | 1,42 | -0,35% | - |
| 02.10.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -2,06% | - |
| 01.10.2024 | 1,52 | 1,54 | 1,43 | 1,46 | -4,28% | - |
| 30.09.2024 | 1,48 | 1,56 | 1,44 | 1,52 | 2,70% | - |