1,210$
0,83%
Echtzeit-Aktienkurs Entera Bio Ltd.
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 700,00 |
| 17.06.2026 | 1,18 | 1,23 | 1,16 | 1,20 | 0,00% | 29.427,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,16 | 1,20 | 0,00% | 88.013,00 |
| 15.06.2026 | 1,23 | 1,25 | 1,17 | 1,20 | -2,44% | 86.063,00 |
| 12.06.2026 | 1,15 | 1,23 | 1,15 | 1,23 | 5,14% | 45.824,00 |
| 11.06.2026 | 1,16 | 1,20 | 1,15 | 1,17 | -0,01% | 25.586,00 |
| 10.06.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -4,10% | 16.583,00 |
| 09.06.2026 | 1,21 | 1,23 | 1,18 | 1,22 | 2,52% | 24.835,00 |
| 08.06.2026 | 1,17 | 1,23 | 1,17 | 1,19 | 0,85% | 23.563,00 |
| 05.06.2026 | 1,19 | 1,22 | 1,16 | 1,18 | -2,48% | 60.295,00 |
| 04.06.2026 | 1,20 | 1,24 | 1,20 | 1,21 | -0,82% | 50.728,00 |
| 03.06.2026 | 1,22 | 1,24 | 1,20 | 1,22 | -2,40% | 41.896,00 |
| 02.06.2026 | 1,25 | 1,26 | 1,18 | 1,25 | -1,96% | 131.857,00 |
| 01.06.2026 | 1,34 | 1,37 | 1,24 | 1,28 | -5,56% | 93.659,00 |
| 29.05.2026 | 1,22 | 1,37 | 1,21 | 1,35 | 10,66% | 167.977,00 |
| 28.05.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 2,52% | 74.815,00 |
| 27.05.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -2,06% | 189.622,00 |
| 26.05.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -2,02% | 29.143,00 |
| 22.05.2026 | 1,28 | 1,28 | 1,21 | 1,24 | -2,36% | 26.442,00 |
| 21.05.2026 | 1,22 | 1,27 | 1,21 | 1,27 | 2,83% | 38.023,00 |
| 20.05.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,98% | 23.491,00 |
| 19.05.2026 | 1,23 | 1,29 | 1,22 | 1,26 | 2,44% | 30.037,00 |
| 18.05.2026 | 1,24 | 1,30 | 1,20 | 1,23 | -2,38% | 104.936,00 |
| 15.05.2026 | 1,30 | 1,32 | 1,23 | 1,26 | -5,26% | 84.715,00 |
| 14.05.2026 | 1,28 | 1,36 | 1,26 | 1,33 | 3,10% | 100.375,00 |
| 13.05.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 2,38% | 64.842,00 |
| 12.05.2026 | 1,18 | 1,28 | 1,16 | 1,26 | 7,69% | 106.959,00 |
| 11.05.2026 | 1,25 | 1,28 | 1,17 | 1,17 | -10,00% | 128.263,00 |
| 08.05.2026 | 1,35 | 1,35 | 1,25 | 1,30 | -5,11% | 158.557,00 |
| 07.05.2026 | 1,25 | 1,37 | 1,21 | 1,37 | 9,60% | 194.915,00 |
| 06.05.2026 | 1,17 | 1,25 | 1,12 | 1,25 | 7,76% | 102.253,00 |
| 05.05.2026 | 1,16 | 1,16 | 1,09 | 1,16 | 6,42% | 128.905,00 |
| 04.05.2026 | 1,13 | 1,16 | 1,09 | 1,09 | -0,91% | 125.099,00 |
| 01.05.2026 | 1,15 | 1,21 | 1,07 | 1,10 | -7,56% | 282.119,00 |
| 30.04.2026 | 1,16 | 1,20 | 1,14 | 1,19 | 3,48% | 55.713,00 |
| 29.04.2026 | 1,12 | 1,20 | 1,11 | 1,15 | 1,77% | 83.387,00 |
| 28.04.2026 | 1,17 | 1,17 | 1,11 | 1,13 | -1,74% | 132.661,00 |
| 27.04.2026 | 1,18 | 1,21 | 1,12 | 1,15 | 2,68% | 129.067,00 |
| 24.04.2026 | 1,16 | 1,20 | 1,11 | 1,12 | -4,27% | 73.054,00 |
| 23.04.2026 | 1,22 | 1,24 | 1,15 | 1,17 | -3,31% | 110.702,00 |
| 22.04.2026 | 1,23 | 1,26 | 1,19 | 1,21 | 2,53% | 87.942,00 |
| 21.04.2026 | 1,35 | 1,35 | 1,15 | 1,18 | -11,93% | 262.108,00 |
| 20.04.2026 | 1,33 | 1,36 | 1,22 | 1,34 | 4,69% | 230.820,00 |
| 17.04.2026 | 1,23 | 1,32 | 1,14 | 1,28 | 8,47% | 1.953.662,00 |
| 16.04.2026 | 1,21 | 1,22 | 1,13 | 1,18 | 0,00% | 108.401,00 |
| 15.04.2026 | 1,16 | 1,20 | 1,12 | 1,18 | 4,42% | 66.833,00 |
| 14.04.2026 | 1,13 | 1,15 | 1,11 | 1,13 | 0,89% | 34.113,00 |
| 13.04.2026 | 1,15 | 1,25 | 1,10 | 1,12 | -2,61% | 62.882,00 |
| 10.04.2026 | 1,15 | 1,19 | 1,09 | 1,15 | 0,00% | 28.120,00 |
| 09.04.2026 | 1,19 | 1,20 | 1,12 | 1,15 | -2,54% | 48.439,00 |
| 08.04.2026 | 1,25 | 1,26 | 1,14 | 1,18 | 0,85% | 45.341,00 |
| 07.04.2026 | 1,17 | 1,24 | 1,08 | 1,17 | -1,68% | 64.800,00 |
| 06.04.2026 | 1,26 | 1,30 | 1,17 | 1,19 | -5,56% | 276.175,00 |
| 02.04.2026 | 1,19 | 1,39 | 1,17 | 1,26 | 12,46% | 742.504,00 |
| 01.04.2026 | 1,10 | 1,20 | 1,09 | 1,12 | 0,04% | 67.283,00 |
| 31.03.2026 | 1,02 | 1,13 | 0,98 | 1,12 | 12,00% | 74.988,00 |
| 30.03.2026 | 1,02 | 1,11 | 0,91 | 1,00 | -11,50% | 302.524,00 |
| 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 |