0,920$
7,35%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,85 | 0,92 | 0,85 | 0,92 | 7,35% | 107.834,00 |
| 21.11.2024 | 0,99 | 0,99 | 0,84 | 0,86 | -13,43% | 181.448,00 |
| 20.11.2024 | 1,13 | 1,14 | 0,96 | 0,99 | -4,81% | 303.188,00 |
| 19.11.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 4,00% | 61.616,00 |
| 18.11.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -3,85% | 51.713,00 |
| 15.11.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -3,70% | 29.245,00 |
| 14.11.2024 | 1,13 | 1,13 | 1,08 | 1,08 | -8,47% | 67.934,00 |
| 12.11.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -1,67% | 15.492,00 |
| 11.11.2024 | 1,29 | 1,29 | 1,18 | 1,20 | -2,44% | 97.838,00 |
| 08.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 21.400,00 |
| 07.11.2024 | 1,29 | 1,29 | 1,22 | 1,22 | 0,00% | 23.215,00 |
| 06.11.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -3,94% | 48.800,00 |
| 05.11.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,79% | 68.100,00 |
| 04.11.2024 | 1,38 | 1,38 | 1,25 | 1,26 | -6,67% | 54.300,00 |
| 01.11.2024 | 1,40 | 1,40 | 1,33 | 1,35 | 1,50% | 30.596,00 |
| 31.10.2024 | 1,44 | 1,44 | 1,33 | 1,33 | -3,62% | 16.700,00 |
| 30.10.2024 | 1,48 | 1,48 | 1,38 | 1,38 | -4,17% | 22.289,00 |
| 29.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 120.600,00 |
| 28.10.2024 | 1,50 | 1,55 | 1,43 | 1,45 | 1,40% | 19.188,00 |
| 25.10.2024 | 1,52 | 1,55 | 1,43 | 1,43 | -3,38% | 81.525,00 |
| 24.10.2024 | 1,52 | 1,52 | 1,48 | 1,48 | 2,07% | 22.355,00 |
| 23.10.2024 | 1,54 | 1,54 | 1,45 | 1,45 | -1,36% | 46.624,00 |
| 22.10.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -4,55% | 32.022,00 |
| 21.10.2024 | 1,58 | 1,59 | 1,53 | 1,54 | 0,00% | 108.768,00 |
| 18.10.2024 | 1,66 | 1,66 | 1,51 | 1,54 | -7,78% | 31.893,00 |
| 17.10.2024 | 1,67 | 1,68 | 1,61 | 1,67 | 1,83% | 54.402,00 |
| 16.10.2024 | 1,62 | 1,73 | 1,61 | 1,64 | 7,89% | 68.024,00 |
| 15.10.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 1,33% | 3.177,00 |
| 14.10.2024 | 1,47 | 1,50 | 1,46 | 1,50 | 2,04% | 5.028,00 |
| 10.10.2024 | 1,51 | 1,54 | 1,47 | 1,47 | -3,92% | 3.665,00 |
| 09.10.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 1,32% | 6.496,00 |
| 08.10.2024 | 1,52 | 1,52 | 1,47 | 1,51 | 0,00% | 3.085,00 |
| 07.10.2024 | 1,58 | 1,58 | 1,51 | 1,51 | -3,21% | 1.544,00 |
| 04.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | 101,00 |
| 03.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | 9.000,00 |
| 01.10.2024 | 1,64 | 1,67 | 1,59 | 1,59 | -7,02% | 6.995,00 |
| 30.09.2024 | 1,64 | 1,72 | 1,64 | 1,71 | 3,64% | 75.128,00 |
| 27.09.2024 | 1,58 | 1,68 | 1,57 | 1,65 | 6,45% | 12.070,00 |
| 26.09.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 5,44% | 35.753,00 |
| 24.09.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -0,68% | 10.591,00 |
| 23.09.2024 | 1,46 | 1,49 | 1,36 | 1,48 | 2,07% | 30.842,00 |
| 20.09.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -2,03% | 19.651,00 |
| 19.09.2024 | 1,60 | 1,64 | 1,47 | 1,48 | -4,52% | 92.464,00 |
| 18.09.2024 | 1,55 | 1,72 | 1,54 | 1,55 | 3,33% | 25.554,00 |
| 17.09.2024 | 1,56 | 1,60 | 1,48 | 1,50 | -1,32% | 38.471,00 |
| 16.09.2024 | 1,59 | 1,62 | 1,52 | 1,52 | -3,80% | 24.980,00 |
| 13.09.2024 | 1,69 | 1,71 | 1,54 | 1,58 | 1,28% | 36.910,00 |
| 12.09.2024 | 1,36 | 1,63 | 1,30 | 1,56 | 30,00% | 122.278,00 |
| 10.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 3.000,00 |
| 09.09.2024 | 1,30 | 1,30 | 1,23 | 1,23 | 0,00% | 6.364,00 |
| 04.09.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 1,65% | 1.798,00 |
| 28.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | 144,00 |
| 27.08.2024 | 1,28 | 1,28 | 1,22 | 1,26 | 5,00% | 12.642,00 |
| 26.08.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -2,44% | 14.796,00 |
| 23.08.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -4,65% | 648,00 |
| 22.08.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 4,88% | 88.398,00 |
| 21.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -2,38% | 3.262,00 |
| 20.08.2024 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | 820,00 |
| 19.08.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,55% | 321,00 |
| 16.08.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 1,77% | 470,00 |
| 15.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,40% | 1.812,00 |
| 14.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 14,00 |
| 13.08.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | 371,00 |
| 12.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 714,00 |
| 09.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,03% | 9.976,00 |
| 08.08.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 2,68% | 2.746,00 |
| 07.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | 666,00 |
| 06.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 192,00 |
| 05.08.2024 | 1,29 | 1,29 | 1,16 | 1,25 | -6,72% | 7.501,00 |
| 02.08.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 0,75% | 3.238,00 |
| 01.08.2024 | 1,36 | 1,40 | 1,33 | 1,33 | -0,75% | 4.829,00 |
| 31.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | 252,00 |
| 30.07.2024 | 1,32 | 1,33 | 1,28 | 1,32 | -2,22% | 8.354,00 |
| 29.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 130,00 |
| 26.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 366,00 |
| 25.07.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -2,11% | 823,00 |
| 24.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 58,00 |
| 23.07.2024 | 1,44 | 1,44 | 1,38 | 1,44 | 5,11% | 5.739,00 |
| 22.07.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | 1.747,00 |
| 19.07.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,72% | 42.372,00 |
| 18.07.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,13% | 1.682,00 |
| 17.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 320,00 |
| 16.07.2024 | 1,37 | 1,40 | 1,37 | 1,40 | -1,41% | 2.420,00 |
| 15.07.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -4,05% | 3.161,00 |
| 12.07.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 4,23% | 1.469,00 |
| 11.07.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | 640,00 |
| 10.07.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 2,19% | 130,00 |
| 09.07.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 2,24% | 4.892,00 |
| 08.07.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 3.417,00 |
| 05.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | 61,00 |
| 03.07.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 0,61% | 742,00 |
| 02.07.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -3,50% | 7.552,00 |
| 01.07.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -3,52% | 1.020,00 |
| 28.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,33% | 1.200,00 |
| 27.06.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 9,49% | 20.736,00 |
| 26.06.2024 | 1,41 | 1,41 | 1,36 | 1,37 | 0,74% | 28.277,00 |
| 25.06.2024 | 1,32 | 1,46 | 1,32 | 1,36 | -5,56% | 27.981,00 |
| 24.06.2024 | 1,36 | 1,44 | 1,27 | 1,44 | 2,86% | 18.421,00 |
| 21.06.2024 | 1,39 | 1,40 | 1,35 | 1,40 | 6,87% | 3.682,00 |
| 20.06.2024 | 1,35 | 1,35 | 1,31 | 1,31 | 1,55% | 3.376,00 |