1,330$
7,26%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,30 | 1,38 | 1,25 | 1,33 | 7,26% | 68.838,00 |
| 06.03.2026 | 1,21 | 1,33 | 1,20 | 1,24 | 0,81% | 1.604,00 |
| 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 |