1,000$
-11,50%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,05 | 1,05 | 1,00 | 1,01 | -10,62% | 8.224,00 |
| 27.03.2026 | 1,06 | 1,19 | 1,03 | 1,13 | 7,62% | 130.863,00 |
| 26.03.2026 | 1,14 | 1,24 | 1,02 | 1,05 | -11,02% | 260.125,00 |
| 25.03.2026 | 1,04 | 1,25 | 1,04 | 1,18 | 14,01% | 282.160,00 |
| 24.03.2026 | 1,05 | 1,10 | 1,03 | 1,04 | -3,27% | 98.031,00 |
| 23.03.2026 | 1,09 | 1,18 | 0,98 | 1,07 | -3,60% | 705.430,00 |
| 20.03.2026 | 1,20 | 1,25 | 1,08 | 1,11 | -5,93% | 152.190,00 |
| 19.03.2026 | 1,30 | 1,31 | 1,12 | 1,18 | -11,94% | 283.524,00 |
| 18.03.2026 | 1,39 | 1,43 | 1,30 | 1,34 | -2,90% | 101.153,00 |
| 17.03.2026 | 1,35 | 1,48 | 1,35 | 1,38 | 2,22% | 29.396,00 |
| 16.03.2026 | 1,29 | 1,39 | 1,27 | 1,35 | 6,30% | 53.384,00 |
| 13.03.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -3,79% | 51.357,00 |
| 12.03.2026 | 1,35 | 1,50 | 1,32 | 1,32 | -5,04% | 82.488,00 |
| 11.03.2026 | 1,49 | 1,57 | 1,32 | 1,39 | -6,71% | 227.136,00 |
| 10.03.2026 | 1,37 | 1,50 | 1,35 | 1,49 | 12,03% | 101.193,00 |
| 09.03.2026 | 1,30 | 1,38 | 1,25 | 1,33 | 6,40% | 68.838,00 |
| 06.03.2026 | 1,21 | 1,33 | 1,20 | 1,25 | 1,63% | 100.576,00 |
| 05.03.2026 | 1,32 | 1,35 | 1,17 | 1,23 | -5,38% | 198.927,00 |
| 04.03.2026 | 1,32 | 1,51 | 1,24 | 1,30 | -2,99% | 285.757,00 |
| 03.03.2026 | 1,41 | 1,41 | 1,28 | 1,34 | -2,19% | 74.874,00 |
| 02.03.2026 | 1,36 | 1,42 | 1,36 | 1,37 | -1,44% | 106.210,00 |
| 27.02.2026 | 1,54 | 1,59 | 1,35 | 1,39 | -7,95% | 117.202,00 |
| 26.02.2026 | 1,55 | 1,55 | 1,47 | 1,51 | -3,21% | 26.139,00 |
| 25.02.2026 | 1,59 | 1,62 | 1,55 | 1,56 | -1,27% | 1.604,00 |
| 24.02.2026 | 1,61 | 1,63 | 1,57 | 1,58 | 0,00% | 1.604,00 |
| 23.02.2026 | 1,53 | 1,65 | 1,49 | 1,58 | 7,48% | 1.604,00 |
| 20.02.2026 | 1,38 | 1,50 | 1,38 | 1,47 | 3,52% | 88.228,00 |
| 19.02.2026 | 1,41 | 1,47 | 1,39 | 1,42 | 1,43% | 188.296,00 |
| 18.02.2026 | 1,38 | 1,48 | 1,36 | 1,40 | -1,41% | 96.229,00 |
| 17.02.2026 | 1,54 | 1,54 | 1,39 | 1,42 | -5,33% | 52.953,00 |
| 13.02.2026 | 1,53 | 1,59 | 1,49 | 1,50 | -1,32% | 68.940,00 |
| 12.02.2026 | 1,64 | 1,66 | 1,45 | 1,52 | -7,32% | 198.783,00 |
| 11.02.2026 | 1,50 | 1,66 | 1,50 | 1,64 | 13,10% | 506.804,00 |
| 10.02.2026 | 1,41 | 1,50 | 1,40 | 1,45 | 9,02% | 311.410,00 |
| 09.02.2026 | 1,07 | 1,41 | 1,07 | 1,33 | 27,88% | 529.249,00 |
| 06.02.2026 | 1,14 | 1,22 | 1,00 | 1,04 | -11,11% | 356.052,00 |
| 05.02.2026 | 1,17 | 1,29 | 1,06 | 1,17 | -2,50% | 228.919,00 |
| 04.02.2026 | 1,25 | 1,31 | 1,11 | 1,20 | -2,44% | 295.477,00 |
| 03.02.2026 | 1,33 | 1,49 | 1,23 | 1,23 | -7,52% | 349.019,00 |
| 02.02.2026 | 1,37 | 1,40 | 1,29 | 1,33 | -2,92% | 84.708,00 |
| 30.01.2026 | 1,45 | 1,49 | 1,36 | 1,37 | -6,16% | 159.311,00 |
| 29.01.2026 | 1,48 | 1,55 | 1,44 | 1,46 | -0,68% | 94.060,00 |
| 28.01.2026 | 1,57 | 1,59 | 1,45 | 1,47 | -5,16% | 148.430,00 |
| 27.01.2026 | 1,56 | 1,59 | 1,53 | 1,55 | 1,31% | 49.674,00 |
| 26.01.2026 | 1,61 | 1,62 | 1,52 | 1,53 | -4,38% | 156.745,00 |
| 23.01.2026 | 1,58 | 1,64 | 1,58 | 1,60 | 1,27% | 176.566,00 |
| 22.01.2026 | 1,59 | 1,62 | 1,56 | 1,58 | 0,00% | 153.401,00 |
| 21.01.2026 | 1,63 | 1,67 | 1,55 | 1,58 | 0,64% | 169.336,00 |
| 20.01.2026 | 1,60 | 1,72 | 1,57 | 1,57 | -3,09% | 133.505,00 |
| 16.01.2026 | 1,59 | 1,67 | 1,55 | 1,62 | 2,53% | 137.088,00 |
| 15.01.2026 | 1,63 | 1,70 | 1,58 | 1,58 | -3,07% | 102.961,00 |
| 14.01.2026 | 1,49 | 1,80 | 1,46 | 1,63 | 11,64% | 829.261,00 |
| 13.01.2026 | 1,61 | 1,63 | 1,45 | 1,46 | -7,01% | 175.179,00 |
| 12.01.2026 | 1,60 | 1,71 | 1,55 | 1,57 | -1,88% | 257.455,00 |
| 09.01.2026 | 1,73 | 1,78 | 1,60 | 1,60 | -8,05% | 258.087,00 |
| 08.01.2026 | 1,61 | 1,76 | 1,60 | 1,74 | 9,43% | 395.593,00 |
| 07.01.2026 | 1,60 | 1,70 | 1,57 | 1,59 | 1,27% | 240.356,00 |
| 06.01.2026 | 1,77 | 1,81 | 1,57 | 1,57 | -11,30% | 1.477.479,00 |
| 05.01.2026 | 1,77 | 1,81 | 1,75 | 1,77 | 0,00% | 82.189,00 |
| 02.01.2026 | 1,96 | 1,99 | 1,76 | 1,77 | -8,76% | 157.268,00 |
| 31.12.2025 | 1,96 | 1,98 | 1,81 | 1,94 | -3,00% | 117.607,00 |
| 30.12.2025 | 1,87 | 2,04 | 1,80 | 2,00 | 11,11% | 186.201,00 |
| 29.12.2025 | 1,67 | 1,86 | 1,53 | 1,80 | 4,65% | 146.319,00 |
| 26.12.2025 | 1,76 | 1,78 | 1,59 | 1,72 | -1,15% | 291.513,00 |
| 24.12.2025 | 1,78 | 1,82 | 1,74 | 1,74 | -1,14% | 127.220,00 |
| 23.12.2025 | 1,85 | 1,90 | 1,69 | 1,76 | -6,38% | 375.557,00 |
| 22.12.2025 | 1,83 | 1,94 | 1,75 | 1,88 | 6,21% | 460.181,00 |
| 19.12.2025 | 1,95 | 2,06 | 1,75 | 1,77 | -8,76% | 269.475,00 |
| 18.12.2025 | 2,07 | 2,08 | 1,92 | 1,94 | -1,52% | 31.730,00 |
| 17.12.2025 | 2,06 | 2,11 | 1,97 | 1,97 | -5,74% | 77.541,00 |
| 16.12.2025 | 2,06 | 2,12 | 2,03 | 2,09 | 0,48% | 20.073,00 |
| 15.12.2025 | 2,17 | 2,22 | 2,04 | 2,08 | -3,70% | 75.870,00 |
| 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% | 51.940,00 |
| 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 | -2,82% | 59.112,00 |
| 08.12.2025 | 2,14 | 2,19 | 2,10 | 2,13 | -0,93% | 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% | 123.398,00 |
| 02.12.2025 | 2,26 | 2,39 | 2,18 | 2,22 | -3,06% | 71.646,00 |
| 01.12.2025 | 2,35 | 2,47 | 2,27 | 2,29 | -3,78% | 46.704,00 |
| 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 | 4,84% | 225.588,00 |
| 24.11.2025 | 2,52 | 2,68 | 2,31 | 2,38 | -6,13% | 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 | 1,92% | 21.241,00 |
| 18.11.2025 | 2,63 | 2,72 | 2,57 | 2,60 | -2,99% | 66.008,00 |
| 17.11.2025 | 2,72 | 2,78 | 2,65 | 2,68 | -1,11% | 29.604,00 |
| 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% | 56.777,00 |
| 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 | 0,33% | 67.530,00 |
| 10.11.2025 | 3,15 | 3,15 | 2,92 | 3,00 | -4,46% | 89.887,00 |
| 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% | 93.365,00 |
| 05.11.2025 | 2,79 | 3,11 | 2,76 | 3,04 | 8,57% | 364.029,00 |
| 04.11.2025 | 2,73 | 2,92 | 2,45 | 2,80 | -1,41% | 266.466,00 |