2,255$
18,68%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,95 | 1,96 | 1,85 | 1,86 | -2,11% | 46.461,00 |
| 30.06.2025 | 1,91 | 2,02 | 1,84 | 1,90 | -4,04% | 11.842,00 |
| 27.06.2025 | 2,00 | 2,00 | 1,91 | 1,98 | -1,00% | 15.703,00 |
| 26.06.2025 | 2,02 | 2,04 | 1,96 | 2,00 | 1,52% | 14.291,00 |
| 25.06.2025 | 2,00 | 2,02 | 1,91 | 1,97 | 0,51% | 17.923,00 |
| 24.06.2025 | 1,96 | 2,01 | 1,92 | 1,96 | 0,00% | 13.875,00 |
| 23.06.2025 | 1,99 | 2,06 | 1,86 | 1,96 | -1,01% | 94.822,00 |
| 20.06.2025 | 1,99 | 2,06 | 1,98 | 1,98 | -0,50% | 9.151,00 |
| 18.06.2025 | 2,06 | 2,09 | 1,99 | 1,99 | -4,78% | 5.076,00 |
| 17.06.2025 | 1,94 | 2,18 | 1,90 | 2,09 | 4,50% | 117.325,00 |
| 16.06.2025 | 1,84 | 2,05 | 1,84 | 2,00 | 7,53% | 46.747,00 |
| 13.06.2025 | 2,01 | 2,07 | 1,84 | 1,86 | -11,00% | 52.053,00 |
| 12.06.2025 | 2,08 | 2,09 | 2,01 | 2,09 | -0,48% | 11.428,00 |
| 11.06.2025 | 2,19 | 2,28 | 2,04 | 2,10 | -1,18% | 46.626,00 |
| 10.06.2025 | 2,08 | 2,25 | 2,08 | 2,13 | 0,24% | 40.007,00 |
| 09.06.2025 | 2,17 | 2,17 | 1,90 | 2,12 | 2,42% | 29.312,00 |
| 06.06.2025 | 2,02 | 2,13 | 1,87 | 2,07 | 2,99% | 34.324,00 |
| 05.06.2025 | 2,04 | 2,07 | 1,96 | 2,01 | -1,95% | 19.897,00 |
| 04.06.2025 | 1,97 | 2,15 | 1,97 | 2,05 | -1,20% | 31.882,00 |
| 03.06.2025 | 1,93 | 2,08 | 1,87 | 2,08 | 6,96% | 88.925,00 |
| 02.06.2025 | 1,84 | 1,99 | 1,84 | 1,94 | 5,15% | 41.112,00 |
| 30.05.2025 | 1,81 | 1,86 | 1,80 | 1,85 | 1,37% | 20.034,00 |
| 29.05.2025 | 1,87 | 1,91 | 1,69 | 1,82 | -0,82% | 68.176,00 |
| 28.05.2025 | 1,82 | 1,94 | 1,77 | 1,84 | -1,34% | 50.823,00 |
| 27.05.2025 | 1,94 | 1,98 | 1,80 | 1,86 | -4,62% | 38.400,00 |
| 23.05.2025 | 1,91 | 2,00 | 1,90 | 1,95 | -0,51% | 96.107,00 |
| 22.05.2025 | 2,01 | 2,01 | 1,91 | 1,96 | 2,62% | 15.047,00 |
| 21.05.2025 | 2,01 | 2,03 | 1,90 | 1,91 | -7,28% | 70.379,00 |
| 20.05.2025 | 2,01 | 2,06 | 1,98 | 2,06 | 0,49% | 24.092,00 |
| 19.05.2025 | 2,00 | 2,08 | 1,98 | 2,05 | 0,99% | 49.564,00 |
| 16.05.2025 | 1,95 | 2,03 | 1,94 | 2,03 | 1,25% | 14.985,00 |
| 15.05.2025 | 1,86 | 2,04 | 1,84 | 2,01 | 1,26% | 43.409,00 |
| 14.05.2025 | 2,03 | 2,04 | 1,96 | 1,98 | -1,00% | 16.348,00 |
| 13.05.2025 | 2,12 | 2,12 | 1,99 | 2,00 | -6,98% | 29.582,00 |
| 12.05.2025 | 2,20 | 2,24 | 2,08 | 2,15 | 0,00% | 13.056,00 |
| 09.05.2025 | 2,16 | 2,20 | 2,11 | 2,15 | -3,15% | 8.407,00 |
| 08.05.2025 | 2,26 | 2,27 | 2,08 | 2,22 | 1,83% | 18.480,00 |
| 07.05.2025 | 2,09 | 2,28 | 2,08 | 2,18 | 0,46% | 37.219,00 |
| 06.05.2025 | 2,40 | 2,41 | 2,17 | 2,17 | -5,24% | 65.608,00 |
| 05.05.2025 | 2,39 | 2,39 | 2,29 | 2,29 | -2,97% | 22.232,00 |
| 02.05.2025 | 2,22 | 2,44 | 2,19 | 2,36 | 5,83% | 77.447,00 |
| 01.05.2025 | 2,16 | 2,25 | 2,14 | 2,23 | 2,76% | 13.712,00 |
| 30.04.2025 | 2,18 | 2,21 | 2,08 | 2,17 | -2,69% | 63.365,00 |
| 29.04.2025 | 2,28 | 2,28 | 2,18 | 2,23 | -2,19% | 27.323,00 |
| 28.04.2025 | 2,32 | 2,40 | 2,14 | 2,28 | -5,00% | 46.968,00 |
| 25.04.2025 | 2,36 | 2,58 | 2,27 | 2,40 | 2,13% | 158.021,00 |
| 24.04.2025 | 2,11 | 2,39 | 1,98 | 2,35 | 11,69% | 168.912,00 |
| 23.04.2025 | 1,95 | 2,10 | 1,93 | 2,10 | 7,35% | 41.245,00 |
| 22.04.2025 | 1,87 | 1,97 | 1,82 | 1,96 | 6,52% | 27.109,00 |
| 21.04.2025 | 1,77 | 1,88 | 1,77 | 1,84 | 2,79% | 11.211,00 |
| 17.04.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 1,70% | 10.846,00 |
| 16.04.2025 | 1,83 | 1,84 | 1,75 | 1,76 | -2,76% | 17.425,00 |
| 15.04.2025 | 1,77 | 1,82 | 1,75 | 1,81 | 4,02% | 10.296,00 |
| 14.04.2025 | 1,72 | 1,75 | 1,61 | 1,74 | 2,96% | 14.555,00 |
| 11.04.2025 | 1,69 | 1,72 | 1,60 | 1,69 | 0,00% | 20.449,00 |
| 10.04.2025 | 1,65 | 1,69 | 1,57 | 1,69 | 2,39% | 27.370,00 |
| 09.04.2025 | 1,58 | 1,69 | 1,56 | 1,65 | 3,16% | 26.193,00 |
| 08.04.2025 | 1,64 | 1,70 | 1,55 | 1,60 | -1,84% | 63.696,00 |
| 07.04.2025 | 1,52 | 1,64 | 1,50 | 1,63 | 1,87% | 81.002,00 |
| 04.04.2025 | 1,65 | 1,69 | 1,58 | 1,60 | -2,44% | 29.428,00 |
| 03.04.2025 | 1,69 | 1,74 | 1,64 | 1,64 | -2,38% | 24.551,00 |
| 02.04.2025 | 1,66 | 1,75 | 1,66 | 1,68 | 3,07% | 19.420,00 |
| 01.04.2025 | 1,71 | 1,75 | 1,62 | 1,63 | -2,98% | 80.573,00 |
| 31.03.2025 | 1,71 | 1,72 | 1,65 | 1,68 | -4,00% | 27.278,00 |
| 28.03.2025 | 1,78 | 1,80 | 1,70 | 1,75 | -2,56% | 55.220,00 |
| 27.03.2025 | 1,80 | 1,83 | 1,79 | 1,80 | -1,05% | 20.300,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,80 | 1,82 | -3,46% | 27.427,00 |
| 25.03.2025 | 1,95 | 1,96 | 1,82 | 1,88 | -3,59% | 25.507,00 |
| 24.03.2025 | 1,94 | 1,98 | 1,90 | 1,95 | 0,00% | 10.000,00 |
| 21.03.2025 | 1,91 | 1,98 | 1,91 | 1,95 | 1,04% | 19.531,00 |
| 20.03.2025 | 2,01 | 2,02 | 1,93 | 1,93 | -1,03% | 50.415,00 |
| 19.03.2025 | 1,90 | 1,97 | 1,90 | 1,95 | 0,00% | 22.167,00 |
| 18.03.2025 | 1,96 | 1,98 | 1,90 | 1,95 | 1,56% | 46.298,00 |
| 17.03.2025 | 2,08 | 2,08 | 1,89 | 1,92 | 2,13% | 97.216,00 |
| 14.03.2025 | 1,87 | 2,00 | 1,87 | 1,88 | 1,62% | 25.427,00 |
| 13.03.2025 | 1,99 | 2,04 | 1,85 | 1,85 | -6,57% | 53.345,00 |
| 12.03.2025 | 2,06 | 2,07 | 1,95 | 1,98 | -3,88% | 36.109,00 |
| 11.03.2025 | 1,83 | 2,07 | 1,80 | 2,06 | 14,25% | 99.736,00 |
| 10.03.2025 | 1,90 | 1,97 | 1,78 | 1,80 | -4,60% | 78.646,00 |
| 07.03.2025 | 1,87 | 2,00 | 1,81 | 1,89 | 2,16% | 58.157,00 |
| 06.03.2025 | 2,00 | 2,00 | 1,82 | 1,85 | -4,64% | 64.923,00 |
| 05.03.2025 | 1,90 | 1,96 | 1,90 | 1,94 | -2,02% | 46.229,00 |
| 04.03.2025 | 1,93 | 2,01 | 1,86 | 1,98 | 2,59% | 50.246,00 |
| 03.03.2025 | 1,85 | 2,00 | 1,85 | 1,93 | 4,32% | 131.142,00 |
| 28.02.2025 | 1,91 | 2,01 | 1,80 | 1,85 | -6,57% | 90.257,00 |
| 27.02.2025 | 2,07 | 2,07 | 1,90 | 1,98 | -4,07% | 53.329,00 |
| 26.02.2025 | 2,06 | 2,11 | 2,03 | 2,06 | -1,71% | 23.059,00 |
| 25.02.2025 | 2,10 | 2,14 | 2,02 | 2,10 | 1,45% | 60.169,00 |
| 24.02.2025 | 2,10 | 2,14 | 2,05 | 2,07 | -1,43% | 43.648,00 |
| 21.02.2025 | 2,16 | 2,22 | 2,05 | 2,10 | -4,11% | 29.997,00 |
| 20.02.2025 | 2,24 | 2,30 | 2,08 | 2,19 | -2,23% | 31.737,00 |
| 19.02.2025 | 2,35 | 2,42 | 2,20 | 2,24 | -3,03% | 45.341,00 |
| 18.02.2025 | 2,46 | 2,49 | 2,27 | 2,31 | -4,94% | 45.512,00 |
| 14.02.2025 | 2,32 | 2,43 | 2,20 | 2,43 | 6,11% | 54.213,00 |
| 13.02.2025 | 2,35 | 2,35 | 2,25 | 2,29 | -3,78% | 24.092,00 |
| 12.02.2025 | 2,39 | 2,43 | 2,21 | 2,38 | 0,42% | 33.997,00 |
| 11.02.2025 | 2,47 | 2,57 | 2,36 | 2,37 | -4,44% | 133.374,00 |
| 10.02.2025 | 2,43 | 2,59 | 2,32 | 2,48 | 2,06% | 83.933,00 |
| 07.02.2025 | 2,52 | 2,60 | 2,41 | 2,43 | -3,57% | 91.024,00 |
| 06.02.2025 | 2,41 | 2,62 | 2,30 | 2,52 | 5,00% | 220.406,00 |