2,000$
-4,31%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,06 | 2,11 | 1,97 | 1,98 | -5,50% | 75.256,00 |
| 16.12.2025 | 2,06 | 2,12 | 2,03 | 2,09 | 1,46% | 20.073,00 |
| 15.12.2025 | 2,17 | 2,22 | 2,04 | 2,06 | -4,63% | 75.869,00 |
| 12.12.2025 | 2,19 | 2,19 | 2,12 | 2,16 | -2,26% | 95.814,00 |
| 11.12.2025 | 2,16 | 2,27 | 2,09 | 2,21 | 4,25% | 51.929,00 |
| 10.12.2025 | 2,15 | 2,15 | 2,08 | 2,12 | 2,42% | 37.219,00 |
| 09.12.2025 | 2,14 | 2,16 | 2,07 | 2,07 | -3,86% | 59.112,00 |
| 08.12.2025 | 2,14 | 2,19 | 2,10 | 2,15 | 0,14% | 24.561,00 |
| 05.12.2025 | 2,15 | 2,23 | 2,05 | 2,15 | 1,90% | 115.667,00 |
| 04.12.2025 | 2,07 | 2,25 | 2,07 | 2,11 | 2,43% | 94.078,00 |
| 03.12.2025 | 2,22 | 2,30 | 2,05 | 2,06 | -7,21% | 122.269,00 |
| 02.12.2025 | 2,26 | 2,39 | 2,18 | 2,22 | -3,06% | 71.618,00 |
| 01.12.2025 | 2,35 | 2,47 | 2,27 | 2,29 | -3,78% | 46.159,00 |
| 28.11.2025 | 2,39 | 2,53 | 2,38 | 2,38 | 0,00% | 39.206,00 |
| 26.11.2025 | 2,40 | 2,49 | 2,34 | 2,38 | -4,42% | 67.937,00 |
| 25.11.2025 | 2,35 | 2,73 | 2,26 | 2,49 | 4,18% | 225.588,00 |
| 24.11.2025 | 2,52 | 2,68 | 2,31 | 2,39 | -5,53% | 106.077,00 |
| 21.11.2025 | 2,58 | 2,60 | 2,45 | 2,53 | -1,94% | 66.979,00 |
| 20.11.2025 | 2,71 | 2,80 | 2,52 | 2,58 | -2,64% | 132.851,00 |
| 19.11.2025 | 2,76 | 2,76 | 2,59 | 2,65 | 1,53% | 21.241,00 |
| 18.11.2025 | 2,63 | 2,72 | 2,57 | 2,61 | -2,61% | 65.998,00 |
| 17.11.2025 | 2,72 | 2,78 | 2,65 | 2,68 | -1,11% | 26.794,00 |
| 14.11.2025 | 2,61 | 2,79 | 2,61 | 2,71 | -1,09% | 49.406,00 |
| 13.11.2025 | 2,89 | 2,92 | 2,61 | 2,74 | -5,84% | 56.739,00 |
| 12.11.2025 | 3,01 | 3,07 | 2,84 | 2,91 | -3,32% | 56.124,00 |
| 11.11.2025 | 2,85 | 3,07 | 2,82 | 3,01 | 0,00% | 67.529,00 |
| 10.11.2025 | 3,15 | 3,15 | 2,92 | 3,01 | -4,14% | 89.855,00 |
| 07.11.2025 | 3,10 | 3,15 | 3,00 | 3,14 | 0,96% | 129.613,00 |
| 06.11.2025 | 3,09 | 3,22 | 3,05 | 3,11 | 2,30% | 93.285,00 |
| 05.11.2025 | 2,79 | 3,11 | 2,76 | 3,04 | 8,77% | 363.902,00 |
| 04.11.2025 | 2,73 | 2,92 | 2,45 | 2,80 | -1,06% | 266.464,00 |
| 03.11.2025 | 2,87 | 2,97 | 2,77 | 2,83 | -2,92% | 184.303,00 |
| 31.10.2025 | 2,85 | 2,93 | 2,75 | 2,91 | 3,19% | 240.723,00 |
| 30.10.2025 | 2,75 | 2,85 | 2,60 | 2,82 | 3,68% | 126.965,00 |
| 29.10.2025 | 2,55 | 2,75 | 2,55 | 2,72 | 7,94% | 241.178,00 |
| 28.10.2025 | 2,36 | 2,54 | 2,27 | 2,52 | 8,15% | 171.353,00 |
| 27.10.2025 | 2,22 | 2,37 | 2,20 | 2,33 | 4,95% | 198.455,00 |
| 24.10.2025 | 2,13 | 2,27 | 2,13 | 2,22 | 3,74% | 86.873,00 |
| 23.10.2025 | 2,41 | 2,43 | 2,12 | 2,14 | -6,96% | 2.492.472,00 |
| 22.10.2025 | 2,38 | 2,38 | 2,25 | 2,30 | -3,77% | 50.037,00 |
| 21.10.2025 | 2,51 | 2,51 | 2,32 | 2,39 | -3,24% | 41.972,00 |
| 20.10.2025 | 2,36 | 2,53 | 2,36 | 2,47 | 5,11% | 73.257,00 |
| 17.10.2025 | 2,42 | 2,43 | 2,25 | 2,35 | -2,49% | 61.831,00 |
| 16.10.2025 | 2,46 | 2,51 | 2,34 | 2,41 | 1,26% | 85.992,00 |
| 15.10.2025 | 2,45 | 2,50 | 2,27 | 2,38 | -6,30% | 247.322,00 |
| 14.10.2025 | 2,55 | 2,81 | 2,52 | 2,54 | -5,93% | 183.827,00 |
| 13.10.2025 | 2,69 | 2,95 | 2,51 | 2,70 | 1,89% | 344.970,00 |
| 10.10.2025 | 2,50 | 2,71 | 2,35 | 2,65 | 5,58% | 526.456,00 |
| 09.10.2025 | 2,18 | 2,55 | 2,15 | 2,51 | 15,67% | 625.026,00 |
| 08.10.2025 | 1,88 | 2,18 | 1,88 | 2,17 | 14,81% | 230.908,00 |
| 07.10.2025 | 1,87 | 1,91 | 1,87 | 1,89 | 2,72% | 37.725,00 |
| 06.10.2025 | 1,90 | 1,92 | 1,84 | 1,84 | -3,16% | 61.897,00 |
| 03.10.2025 | 1,92 | 1,92 | 1,90 | 1,90 | 1,06% | 5.025,00 |
| 02.10.2025 | 1,89 | 1,91 | 1,85 | 1,88 | 1,57% | 18.698,00 |
| 01.10.2025 | 1,90 | 1,94 | 1,85 | 1,85 | -2,58% | 31.919,00 |
| 30.09.2025 | 1,98 | 1,98 | 1,86 | 1,90 | -2,56% | 31.025,00 |
| 29.09.2025 | 1,81 | 1,96 | 1,81 | 1,95 | 7,14% | 61.842,00 |
| 26.09.2025 | 1,78 | 1,92 | 1,78 | 1,82 | 1,68% | 67.355,00 |
| 25.09.2025 | 1,81 | 1,86 | 1,78 | 1,79 | -0,56% | 24.218,00 |
| 24.09.2025 | 1,84 | 1,86 | 1,80 | 1,80 | -1,64% | 44.370,00 |
| 23.09.2025 | 1,93 | 1,93 | 1,82 | 1,83 | 1,10% | 44.837,00 |
| 22.09.2025 | 1,86 | 1,86 | 1,76 | 1,81 | 0,56% | 53.551,00 |
| 19.09.2025 | 1,81 | 1,82 | 1,78 | 1,80 | 0,00% | 46.236,00 |
| 18.09.2025 | 1,80 | 1,87 | 1,80 | 1,80 | 1,12% | 51.601,00 |
| 17.09.2025 | 1,82 | 1,86 | 1,78 | 1,78 | -2,20% | 56.088,00 |
| 16.09.2025 | 1,83 | 1,89 | 1,81 | 1,82 | -0,55% | 32.741,00 |
| 15.09.2025 | 1,82 | 1,89 | 1,80 | 1,83 | 1,67% | 125.293,00 |
| 12.09.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -2,70% | 101.365,00 |
| 11.09.2025 | 1,83 | 1,87 | 1,83 | 1,85 | -0,54% | 35.320,00 |
| 10.09.2025 | 1,88 | 1,97 | 1,84 | 1,86 | 0,00% | 50.179,00 |
| 09.09.2025 | 2,01 | 2,03 | 1,83 | 1,86 | -7,00% | 117.131,00 |
| 08.09.2025 | 2,09 | 2,09 | 1,95 | 2,00 | -2,91% | 237.515,00 |
| 05.09.2025 | 2,19 | 2,19 | 2,01 | 2,06 | -4,63% | 210.794,00 |
| 04.09.2025 | 2,07 | 2,22 | 2,00 | 2,16 | 6,67% | 201.239,00 |
| 03.09.2025 | 2,01 | 2,10 | 2,00 | 2,03 | 2,27% | 79.398,00 |
| 02.09.2025 | 1,93 | 2,01 | 1,93 | 1,98 | 2,59% | 84.603,00 |
| 29.08.2025 | 2,01 | 2,01 | 1,92 | 1,93 | -0,52% | 21.517,00 |
| 28.08.2025 | 1,99 | 2,01 | 1,94 | 1,94 | -1,02% | 50.296,00 |
| 27.08.2025 | 1,95 | 2,01 | 1,95 | 1,96 | -1,01% | 23.310,00 |
| 26.08.2025 | 1,98 | 1,99 | 1,94 | 1,98 | 1,54% | 22.212,00 |
| 25.08.2025 | 1,89 | 1,99 | 1,89 | 1,95 | 0,52% | 48.382,00 |
| 22.08.2025 | 2,02 | 2,02 | 1,91 | 1,94 | -0,51% | 35.454,00 |
| 21.08.2025 | 1,93 | 1,96 | 1,90 | 1,95 | 2,63% | 14.027,00 |
| 20.08.2025 | 1,89 | 1,92 | 1,80 | 1,90 | 0,53% | 29.219,00 |
| 19.08.2025 | 1,99 | 1,99 | 1,89 | 1,89 | -5,50% | 26.829,00 |
| 18.08.2025 | 1,99 | 2,03 | 1,98 | 2,00 | 0,00% | 63.358,00 |
| 15.08.2025 | 1,96 | 2,03 | 1,96 | 2,00 | 1,52% | 76.704,00 |
| 14.08.2025 | 1,98 | 1,98 | 1,87 | 1,97 | 1,55% | 89.783,00 |
| 13.08.2025 | 1,92 | 1,94 | 1,89 | 1,94 | 2,65% | 39.949,00 |
| 12.08.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 1,61% | 39.340,00 |
| 11.08.2025 | 1,81 | 1,89 | 1,80 | 1,86 | 2,20% | 43.022,00 |
| 08.08.2025 | 1,85 | 1,89 | 1,76 | 1,82 | 1,11% | 114.846,00 |
| 07.08.2025 | 1,96 | 1,98 | 1,80 | 1,80 | -9,09% | 203.576,00 |
| 06.08.2025 | 2,11 | 2,11 | 1,96 | 1,98 | -1,98% | 95.378,00 |
| 05.08.2025 | 2,08 | 2,14 | 2,02 | 2,02 | -2,88% | 64.915,00 |
| 04.08.2025 | 1,99 | 2,14 | 1,99 | 2,08 | 6,67% | 188.387,00 |
| 01.08.2025 | 1,92 | 1,98 | 1,92 | 1,95 | 1,04% | 30.635,00 |
| 31.07.2025 | 2,00 | 2,01 | 1,92 | 1,93 | -4,46% | 92.985,00 |
| 30.07.2025 | 2,00 | 2,07 | 1,99 | 2,02 | 0,00% | 110.163,00 |
| 29.07.2025 | 2,15 | 2,16 | 2,02 | 2,02 | -1,94% | 151.948,00 |