0,873€
7,06%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 1,42 | 1,53 | 1,37 | 1,48 | 4,23% | - |
| 26.09.2024 | 1,31 | 1,43 | 1,31 | 1,42 | 8,40% | - |
| 25.09.2024 | 1,33 | 1,34 | 1,29 | 1,31 | -1,50% | - |
| 24.09.2024 | 1,33 | 1,40 | 1,30 | 1,33 | 0,38% | - |
| 23.09.2024 | 1,35 | 1,37 | 1,25 | 1,33 | -1,49% | - |
| 20.09.2024 | 1,34 | 1,40 | 1,32 | 1,35 | 0,75% | - |
| 19.09.2024 | 1,39 | 1,45 | 1,30 | 1,34 | -3,61% | - |
| 18.09.2024 | 1,37 | 1,56 | 1,36 | 1,39 | 1,47% | - |
| 17.09.2024 | 1,37 | 1,50 | 1,33 | 1,37 | -0,36% | 230,00 |
| 16.09.2024 | 1,42 | 1,48 | 1,33 | 1,37 | -3,18% | 6.000,00 |
| 13.09.2024 | 1,42 | 1,54 | 1,40 | 1,42 | 0,00% | - |
| 12.09.2024 | 1,18 | 1,49 | 1,18 | 1,42 | 19,92% | - |
| 11.09.2024 | 1,16 | 1,21 | 1,12 | 1,18 | 1,72% | - |
| 10.09.2024 | 1,11 | 1,17 | 1,09 | 1,16 | 4,50% | - |
| 09.09.2024 | 1,15 | 1,17 | 1,10 | 1,11 | -3,48% | - |
| 06.09.2024 | 1,14 | 1,15 | 1,10 | 1,15 | 1,32% | - |
| 05.09.2024 | 1,13 | 1,14 | 1,09 | 1,14 | 0,89% | - |
| 04.09.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -1,75% | - |
| 03.09.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -2,55% | - |
| 02.09.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 30.08.2024 | 1,12 | 1,16 | 1,11 | 1,16 | 3,57% | - |
| 29.08.2024 | 1,13 | 1,16 | 1,12 | 1,12 | -0,44% | - |
| 28.08.2024 | 1,13 | 1,16 | 1,07 | 1,13 | 0,00% | - |
| 27.08.2024 | 1,10 | 1,18 | 1,08 | 1,13 | 2,27% | - |
| 26.08.2024 | 1,13 | 1,13 | 1,07 | 1,10 | -2,22% | - |
| 23.08.2024 | 1,16 | 1,16 | 1,10 | 1,13 | -2,60% | - |
| 22.08.2024 | 1,12 | 1,17 | 1,10 | 1,16 | 3,59% | - |
| 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 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | - |
| 16.08.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,33% | - |
| 15.08.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -0,88% | - |
| 14.08.2024 | 1,13 | 1,16 | 1,12 | 1,14 | 0,88% | - |
| 13.08.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 12.08.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,31% | - |
| 09.08.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -2,55% | - |
| 08.08.2024 | 1,14 | 1,22 | 1,12 | 1,18 | 3,52% | - |
| 07.08.2024 | 1,15 | 1,20 | 1,13 | 1,14 | -1,30% | - |
| 06.08.2024 | 1,15 | 1,20 | 1,13 | 1,15 | 0,00% | - |
| 05.08.2024 | 1,20 | 1,22 | 1,08 | 1,15 | -4,17% | - |
| 02.08.2024 | 1,25 | 1,25 | 1,18 | 1,20 | -3,61% | - |
| 01.08.2024 | 1,25 | 1,31 | 1,21 | 1,25 | 0,00% | - |
| 31.07.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 1,63% | - |
| 30.07.2024 | 1,25 | 1,28 | 1,20 | 1,23 | -2,00% | - |
| 29.07.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -1,96% | - |
| 26.07.2024 | 1,30 | 1,30 | 1,22 | 1,28 | -1,54% | - |
| 25.07.2024 | 1,30 | 1,32 | 1,27 | 1,30 | 0,00% | - |
| 24.07.2024 | 1,31 | 1,38 | 1,29 | 1,30 | -1,15% | - |
| 23.07.2024 | 1,28 | 1,34 | 1,25 | 1,31 | 2,34% | - |
| 22.07.2024 | 1,25 | 1,29 | 1,22 | 1,28 | 2,81% | - |
| 19.07.2024 | 1,28 | 1,31 | 1,24 | 1,25 | -2,35% | - |
| 18.07.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 17.07.2024 | 1,30 | 1,31 | 1,27 | 1,28 | -1,16% | - |
| 16.07.2024 | 1,30 | 1,32 | 1,25 | 1,30 | 0,00% | - |
| 15.07.2024 | 1,32 | 1,37 | 1,27 | 1,30 | -1,52% | - |
| 12.07.2024 | 1,28 | 1,36 | 1,28 | 1,32 | 2,73% | - |
| 11.07.2024 | 1,28 | 1,31 | 1,25 | 1,28 | 0,00% | - |
| 10.07.2024 | 1,25 | 1,29 | 1,21 | 1,28 | 2,40% | - |
| 09.07.2024 | 1,22 | 1,27 | 1,22 | 1,25 | 2,88% | - |
| 08.07.2024 | 1,23 | 1,27 | 1,20 | 1,22 | -0,82% | - |