2,330$
-8,27%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,27 | 2,46 | 2,27 | 2,33 | -8,27% | 47.264,00 |
| 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 |
| 28.07.2025 | 2,02 | 2,35 | 1,94 | 2,06 | 10,75% | 4.259.920,00 |
| 25.07.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -2,62% | 37.732,00 |
| 24.07.2025 | 2,03 | 2,03 | 1,90 | 1,91 | -1,04% | 71.097,00 |
| 23.07.2025 | 2,04 | 2,04 | 1,92 | 1,93 | -1,03% | 24.040,00 |
| 22.07.2025 | 2,02 | 2,02 | 1,91 | 1,95 | -1,97% | 33.513,00 |
| 21.07.2025 | 2,05 | 2,08 | 1,97 | 1,99 | -2,97% | 77.002,00 |
| 18.07.2025 | 2,09 | 2,09 | 2,02 | 2,05 | 0,49% | 44.516,00 |
| 17.07.2025 | 2,04 | 2,09 | 2,00 | 2,04 | 0,00% | 55.274,00 |
| 16.07.2025 | 1,99 | 2,04 | 1,94 | 2,04 | 8,51% | 61.495,00 |
| 15.07.2025 | 1,77 | 1,94 | 1,76 | 1,88 | 4,44% | 56.710,00 |
| 14.07.2025 | 1,74 | 1,84 | 1,73 | 1,80 | 4,05% | 20.986,00 |
| 11.07.2025 | 1,83 | 1,83 | 1,72 | 1,73 | -5,98% | 19.154,00 |
| 10.07.2025 | 1,86 | 1,86 | 1,82 | 1,84 | 0,55% | 9.071,00 |
| 09.07.2025 | 1,80 | 1,88 | 1,77 | 1,83 | 2,81% | 32.962,00 |
| 08.07.2025 | 1,85 | 1,86 | 1,75 | 1,78 | -2,73% | 130.026,00 |
| 07.07.2025 | 1,89 | 1,99 | 1,80 | 1,83 | -3,18% | 26.541,00 |
| 03.07.2025 | 1,88 | 1,96 | 1,88 | 1,89 | -1,56% | 18.161,00 |
| 02.07.2025 | 1,89 | 1,94 | 1,87 | 1,92 | 3,23% | 13.911,00 |
| 01.07.2025 | 1,95 | 1,96 | 1,85 | 1,86 | -2,11% | 46.342,00 |
| 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 | -1,01% | 15.703,00 |
| 26.06.2025 | 2,02 | 2,04 | 1,96 | 2,00 | 1,52% | 14.289,00 |
| 25.06.2025 | 2,00 | 2,02 | 1,91 | 1,97 | 0,51% | 17.423,00 |
| 24.06.2025 | 1,96 | 2,01 | 1,92 | 1,96 | 0,00% | 13.848,00 |
| 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% | 41.111,00 |
| 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% | 38.370,00 |
| 23.05.2025 | 1,91 | 2,00 | 1,90 | 1,95 | -0,51% | 96.107,00 |