1,230$
5,13%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,17 | 1,24 | 1,15 | 1,23 | 5,13% | 92.148,00 |
| 04.12.2025 | 1,08 | 1,17 | 1,08 | 1,17 | 7,34% | 65.489,00 |
| 03.12.2025 | 0,95 | 1,13 | 0,95 | 1,09 | 13,78% | 137.259,00 |
| 02.12.2025 | 0,93 | 0,96 | 0,92 | 0,96 | 4,24% | 215.802,00 |
| 01.12.2025 | 0,93 | 0,93 | 0,90 | 0,92 | -4,87% | 30.616,00 |
| 28.11.2025 | 0,93 | 0,98 | 0,92 | 0,97 | 6,62% | 124.387,00 |
| 26.11.2025 | 1,02 | 1,05 | 0,88 | 0,91 | -7,55% | 2.051.399,00 |
| 25.11.2025 | 1,01 | 1,02 | 0,90 | 0,98 | -4,85% | 510.522,00 |
| 24.11.2025 | 1,05 | 1,81 | 0,90 | 1,03 | 15,60% | 5.153.310,00 |
| 21.11.2025 | 0,90 | 0,91 | 0,87 | 0,89 | -4,19% | 25.495,00 |
| 20.11.2025 | 0,94 | 0,94 | 0,93 | 0,93 | -0,85% | 25.250,00 |
| 19.11.2025 | 0,95 | 0,95 | 0,92 | 0,94 | -2,60% | 16.365,00 |
| 18.11.2025 | 0,99 | 0,99 | 0,96 | 0,96 | -2,03% | 134.760,00 |
| 17.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,20% | 7.100,00 |
| 14.11.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 1,55% | 6.000,00 |
| 13.11.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -4,90% | 9.125,00 |
| 12.11.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -1,92% | 9.762,00 |
| 11.11.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 2,97% | 7.176,00 |
| 10.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,20% | 13.432,00 |
| 07.11.2025 | 1,00 | 1,00 | 0,99 | 1,00 | -1,19% | 46.550,00 |
| 06.11.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 1,20% | 9.300,00 |
| 05.11.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -4,04% | 91.605,00 |
| 04.11.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | 8.600,00 |
| 03.11.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 4.370,00 |
| 31.10.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,47% | 10.700,00 |
| 29.10.2025 | 1,08 | 1,14 | 1,04 | 1,06 | -3,21% | 110.308,00 |
| 28.10.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 1,87% | 45.819,00 |
| 27.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 1.325,00 |
| 24.10.2025 | 1,12 | 1,12 | 1,06 | 1,06 | 0,00% | 89.060,00 |
| 23.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 2.100,00 |
| 22.10.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -2,28% | 12.190,00 |
| 21.10.2025 | 1,05 | 1,10 | 1,04 | 1,10 | 2,34% | 13.067,00 |
| 17.10.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | 5.843,00 |
| 16.10.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -4,80% | 33.144,00 |
| 15.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,15% | 60.674,00 |
| 14.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | 4.098,00 |
| 13.10.2025 | 1,11 | 1,11 | 1,08 | 1,11 | -3,91% | 5.886,00 |
| 10.10.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,71% | 18.663,00 |
| 09.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 7.500,00 |
| 08.10.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 4,42% | 18.127,00 |
| 07.10.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,88% | 9.250,00 |
| 06.10.2025 | 1,06 | 1,15 | 1,05 | 1,14 | 8,57% | 14.316,00 |
| 03.10.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 2,44% | 1.696,00 |
| 02.10.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | 6.890,00 |
| 01.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,49% | 5.780,00 |
| 30.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 1.267,00 |
| 29.09.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -0,97% | 11.026,00 |
| 26.09.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -1,90% | 2.600,00 |
| 25.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 5.460,00 |
| 24.09.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,95% | 1.100,00 |
| 23.09.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | 14.684,00 |
| 22.09.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 0,48% | 8.379,00 |
| 19.09.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,48% | 921,00 |
| 18.09.2025 | 1,04 | 1,04 | 1,02 | 1,04 | -1,89% | 6.319,00 |
| 17.09.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | 406,00 |
| 16.09.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | 3.300,00 |
| 15.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | 25,00 |
| 12.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,40% | 35.327,00 |
| 11.09.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 5,94% | 13.906,00 |
| 10.09.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,49% | 5.700,00 |
| 09.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,87% | 10.700,00 |
| 08.09.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,42% | 7.130,00 |
| 05.09.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | 9.246,00 |
| 04.09.2025 | 1,02 | 1,07 | 1,02 | 1,07 | 0,95% | 4.576,00 |
| 03.09.2025 | 1,06 | 1,06 | 1,04 | 1,06 | 0,00% | 19.104,00 |
| 02.09.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 0,96% | 7.914,00 |
| 29.08.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 0,48% | 3.859,00 |
| 28.08.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -4,59% | 8.095,00 |
| 27.08.2025 | 1,10 | 1,13 | 1,08 | 1,09 | 0,46% | 10.288,00 |
| 26.08.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 0,00% | 26.749,00 |
| 25.08.2025 | 1,07 | 1,11 | 1,05 | 1,09 | 3,83% | 15.898,00 |
| 22.08.2025 | 1,03 | 1,05 | 0,99 | 1,05 | 1,95% | 65.438,00 |
| 21.08.2025 | 1,07 | 1,09 | 1,01 | 1,03 | -8,07% | 22.727,00 |
| 20.08.2025 | 1,13 | 1,14 | 1,05 | 1,12 | 5,69% | 35.510,00 |
| 19.08.2025 | 1,24 | 1,24 | 1,03 | 1,06 | -14,92% | 92.692,00 |
| 18.08.2025 | 1,95 | 2,41 | 1,22 | 1,24 | -30,73% | 339.614,00 |
| 15.08.2025 | 2,13 | 2,13 | 1,78 | 1,79 | 1,13% | 120.908,00 |
| 14.08.2025 | 1,60 | 1,80 | 1,58 | 1,77 | 18,00% | 30.518,00 |
| 13.08.2025 | 1,63 | 1,74 | 1,50 | 1,50 | -3,23% | 134.311,00 |
| 12.08.2025 | 1,54 | 1,64 | 1,52 | 1,55 | 6,16% | 64.471,00 |
| 11.08.2025 | 1,55 | 1,56 | 1,43 | 1,46 | 2,10% | 27.266,00 |
| 08.08.2025 | 1,51 | 1,51 | 1,41 | 1,43 | 5,93% | 14.139,00 |
| 07.08.2025 | 1,36 | 1,38 | 1,35 | 1,35 | 0,00% | 71.712,00 |
| 06.08.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -0,74% | 1.256,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,35 | 1,36 | -7,48% | 68.370,00 |
| 04.08.2025 | 1,47 | 1,64 | 1,47 | 1,47 | 1,38% | 46.126,00 |
| 01.08.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -2,03% | 12.184,00 |
| 31.07.2025 | 1,51 | 1,59 | 1,48 | 1,48 | -2,63% | 62.971,00 |
| 30.07.2025 | 1,45 | 1,63 | 1,44 | 1,52 | 8,57% | 95.597,00 |
| 29.07.2025 | 1,35 | 1,43 | 1,28 | 1,40 | 12,90% | 20.142,00 |
| 28.07.2025 | 1,23 | 1,26 | 1,17 | 1,24 | 10,71% | 18.397,00 |
| 25.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 1.191,00 |
| 24.07.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -3,42% | 5.915,00 |
| 23.07.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | 6.858,00 |
| 22.07.2025 | 1,23 | 1,32 | 1,18 | 1,18 | -0,84% | 12.954,00 |
| 21.07.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | 18.948,00 |
| 18.07.2025 | 1,21 | 1,25 | 1,19 | 1,19 | -4,03% | 8.890,00 |
| 17.07.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | 4.553,00 |
| 16.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 6.411,00 |
| 15.07.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 24.600,00 |