1,120$
-0,88%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 1.304,00 |
| 04.11.2024 | 1,13 | 1,15 | 1,09 | 1,13 | 0,00% | 280.251,00 |
| 01.11.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -1,74% | 45.873,00 |
| 31.10.2024 | 1,14 | 1,18 | 1,12 | 1,15 | 0,00% | 66.868,00 |
| 30.10.2024 | 1,16 | 1,19 | 1,14 | 1,15 | 1,77% | 328.581,00 |
| 29.10.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 0,89% | 20.245,00 |
| 28.10.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -1,75% | 38.312,00 |
| 25.10.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,72% | 20.938,00 |
| 24.10.2024 | 1,13 | 1,16 | 1,12 | 1,16 | 1,75% | 35.557,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,13 | 1,14 | -1,72% | 43.448,00 |
| 22.10.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 1,75% | 100.199,00 |
| 21.10.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | 40.918,00 |
| 18.10.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 1,77% | 78.449,00 |
| 17.10.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 0,00% | 25.716,00 |
| 16.10.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | 36.343,00 |
| 15.10.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | 51.148,00 |
| 14.10.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -0,88% | 42.287,00 |
| 11.10.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 49.762,00 |
| 10.10.2024 | 1,12 | 1,17 | 1,12 | 1,12 | -1,75% | 111.932,00 |
| 09.10.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,88% | 32.398,00 |
| 08.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | 14.684,00 |
| 07.10.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -0,88% | 32.465,00 |
| 04.10.2024 | 1,12 | 1,16 | 1,11 | 1,14 | 0,88% | 92.098,00 |
| 03.10.2024 | 1,12 | 1,15 | 1,12 | 1,13 | -0,88% | 17.633,00 |
| 02.10.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 2,70% | 56.265,00 |
| 01.10.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,89% | 92.183,00 |
| 30.09.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -0,88% | 81.334,00 |
| 27.09.2024 | 1,13 | 1,13 | 1,09 | 1,13 | -0,88% | 60.153,00 |
| 26.09.2024 | 1,11 | 1,15 | 1,10 | 1,14 | 1,79% | 298.121,00 |
| 25.09.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | 34.454,00 |
| 24.09.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -3,45% | 187.419,00 |
| 23.09.2024 | 1,19 | 1,19 | 1,12 | 1,16 | -1,69% | 47.703,00 |
| 20.09.2024 | 1,13 | 1,18 | 1,11 | 1,18 | 3,51% | 54.161,00 |
| 19.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 2,70% | 49.919,00 |
| 18.09.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -0,89% | 45.142,00 |
| 17.09.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | 41.711,00 |
| 16.09.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,00% | 26.863,00 |
| 13.09.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -1,77% | 53.798,00 |
| 12.09.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 1,80% | 13.098,00 |
| 11.09.2024 | 1,10 | 1,14 | 1,09 | 1,11 | -1,77% | 62.898,00 |
| 10.09.2024 | 1,12 | 1,14 | 1,10 | 1,13 | -0,88% | 79.635,00 |
| 09.09.2024 | 1,12 | 1,14 | 1,09 | 1,14 | 1,79% | 15.096,00 |
| 06.09.2024 | 1,13 | 1,13 | 1,09 | 1,12 | 0,90% | 9.906,00 |
| 05.09.2024 | 1,11 | 1,13 | 1,07 | 1,11 | -0,89% | 25.191,00 |
| 04.09.2024 | 1,11 | 1,13 | 1,10 | 1,12 | -0,88% | 23.287,00 |
| 03.09.2024 | 1,14 | 1,14 | 1,07 | 1,13 | -0,88% | 85.144,00 |
| 30.08.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | 11.648,00 |
| 29.08.2024 | 1,13 | 1,17 | 1,12 | 1,15 | -0,86% | 52.616,00 |
| 28.08.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 1,75% | 71.326,00 |
| 27.08.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,88% | 34.139,00 |
| 26.08.2024 | 1,12 | 1,14 | 1,12 | 1,13 | -0,88% | 13.317,00 |
| 23.08.2024 | 1,12 | 1,16 | 1,12 | 1,14 | 0,00% | 56.933,00 |
| 22.08.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | 41.641,00 |
| 21.08.2024 | 1,09 | 1,14 | 1,09 | 1,11 | 0,00% | 38.789,00 |
| 20.08.2024 | 1,11 | 1,14 | 1,10 | 1,11 | -0,89% | 76.217,00 |
| 19.08.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | 41.426,00 |
| 16.08.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 1,80% | 86.314,00 |
| 15.08.2024 | 1,09 | 1,14 | 1,09 | 1,11 | 0,91% | 82.623,00 |
| 14.08.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | 84.115,00 |
| 13.08.2024 | 1,06 | 1,11 | 1,03 | 1,08 | 2,86% | 314.618,00 |
| 12.08.2024 | 1,10 | 1,11 | 1,04 | 1,05 | -0,94% | 54.409,00 |
| 09.08.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -1,85% | 118.142,00 |
| 08.08.2024 | 1,11 | 1,11 | 1,07 | 1,08 | 0,93% | 32.199,00 |
| 07.08.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | 53.782,00 |
| 06.08.2024 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | 49.619,00 |
| 05.08.2024 | 1,03 | 1,09 | 1,02 | 1,06 | -3,64% | 132.218,00 |
| 02.08.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,79% | 127.523,00 |
| 01.08.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 54.267,00 |
| 31.07.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 0,88% | 47.858,00 |
| 30.07.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,89% | 68.940,00 |
| 29.07.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -2,61% | 45.157,00 |
| 26.07.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 0,88% | 53.740,00 |
| 25.07.2024 | 1,17 | 1,17 | 1,12 | 1,14 | -2,56% | 73.697,00 |
| 24.07.2024 | 1,15 | 1,17 | 1,13 | 1,17 | 2,63% | 28.698,00 |
| 23.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -2,56% | 65.283,00 |
| 22.07.2024 | 1,13 | 1,17 | 1,12 | 1,17 | 2,63% | 59.392,00 |
| 19.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | 0,88% | 104.022,00 |
| 18.07.2024 | 1,16 | 1,18 | 1,13 | 1,13 | -3,42% | 102.107,00 |
| 17.07.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 251.701,00 |
| 16.07.2024 | 1,14 | 1,19 | 1,10 | 1,18 | 0,85% | 164.311,00 |
| 15.07.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 0,86% | 92.158,00 |
| 12.07.2024 | 1,10 | 1,16 | 1,10 | 1,16 | 4,50% | 87.843,00 |
| 11.07.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 2,78% | 94.343,00 |
| 10.07.2024 | 1,06 | 1,09 | 1,00 | 1,08 | 1,89% | 247.270,00 |
| 09.07.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 1,92% | 93.516,00 |
| 08.07.2024 | 1,03 | 1,06 | 1,01 | 1,04 | -1,89% | 62.807,00 |
| 05.07.2024 | 1,04 | 1,06 | 1,00 | 1,06 | -0,93% | 148.832,00 |
| 03.07.2024 | 1,08 | 1,08 | 1,00 | 1,07 | 0,00% | 106.851,00 |
| 02.07.2024 | 1,11 | 1,13 | 1,07 | 1,07 | -3,60% | 24.984,00 |
| 01.07.2024 | 1,07 | 1,13 | 1,06 | 1,11 | 1,83% | 110.411,00 |
| 28.06.2024 | 1,07 | 1,09 | 1,01 | 1,09 | 0,00% | 249.564,00 |
| 27.06.2024 | 1,09 | 1,09 | 1,02 | 1,09 | 0,93% | 427.655,00 |
| 26.06.2024 | 1,08 | 1,10 | 1,03 | 1,08 | -0,92% | 180.411,00 |
| 25.06.2024 | 1,08 | 1,10 | 1,06 | 1,09 | -0,91% | 252.401,00 |
| 24.06.2024 | 1,15 | 1,15 | 1,07 | 1,10 | -1,79% | 169.602,00 |
| 21.06.2024 | 1,09 | 1,12 | 1,06 | 1,12 | 2,75% | 209.770,00 |
| 20.06.2024 | 1,12 | 1,15 | 1,06 | 1,09 | 0,93% | 181.476,00 |
| 18.06.2024 | 1,09 | 1,13 | 1,07 | 1,08 | -2,70% | 82.330,00 |
| 17.06.2024 | 1,16 | 1,16 | 1,09 | 1,11 | -4,31% | 88.372,00 |
| 14.06.2024 | 1,24 | 1,24 | 1,08 | 1,16 | 2,65% | 194.437,00 |