2,840$
-5,65%
Echtzeit-Aktienkurs Entera Bio Ltd
Bid:
Ask:
Aktienkurse zur Entera Bio Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,99 | 3,04 | 2,83 | 2,84 | -5,96% | 622.001,00 |
| 08.09.2026 | 2,95 | 3,07 | 2,82 | 3,02 | 0,67% | 824.562,00 |
| 04.09.2026 | 2,95 | 3,15 | 2,88 | 3,00 | 1,69% | 606.922,00 |
| 03.09.2026 | 2,99 | 3,03 | 2,90 | 2,95 | 1,03% | 143.487,00 |
| 02.09.2026 | 2,90 | 3,00 | 2,84 | 2,92 | 0,86% | 143.497,00 |
| 01.09.2026 | 2,94 | 3,09 | 2,80 | 2,90 | -1,86% | 256.176,00 |
| 31.08.2026 | 3,03 | 3,09 | 2,92 | 2,95 | -2,64% | 214.452,00 |
| 28.08.2026 | 3,12 | 3,15 | 3,00 | 3,03 | -0,98% | 138.183,00 |
| 27.08.2026 | 3,20 | 3,41 | 3,03 | 3,06 | -4,08% | 240.138,00 |
| 26.08.2026 | 3,46 | 3,47 | 3,10 | 3,19 | -8,20% | 522.730,00 |
| 25.08.2026 | 3,42 | 3,56 | 3,41 | 3,48 | 1,61% | 428.411,00 |
| 24.08.2026 | 3,28 | 3,47 | 3,20 | 3,42 | 5,88% | 257.349,00 |
| 21.08.2026 | 3,22 | 3,34 | 3,14 | 3,23 | 0,31% | 441.300,00 |
| 20.08.2026 | 3,01 | 3,33 | 3,00 | 3,22 | 3,21% | 463.918,00 |
| 19.08.2026 | 2,93 | 3,21 | 2,88 | 3,12 | 7,96% | 692.068,00 |
| 18.08.2026 | 2,89 | 2,97 | 2,81 | 2,89 | -0,34% | 261.718,00 |
| 17.08.2026 | 2,83 | 2,97 | 2,82 | 2,90 | 0,35% | 304.702,00 |
| 14.08.2026 | 2,85 | 2,92 | 2,75 | 2,89 | 0,70% | 278.331,00 |
| 13.08.2026 | 2,79 | 2,92 | 2,76 | 2,87 | 1,95% | 245.869,00 |
| 12.08.2026 | 3,03 | 3,03 | 2,75 | 2,82 | -7,10% | 409.495,00 |
| 11.08.2026 | 2,98 | 3,06 | 2,75 | 3,03 | 0,33% | 487.911,00 |
| 10.08.2026 | 2,83 | 3,10 | 2,66 | 3,02 | 5,23% | 725.725,00 |
| 07.08.2026 | 2,80 | 2,97 | 2,80 | 2,87 | 1,59% | 244.945,00 |
| 06.08.2026 | 2,79 | 2,99 | 2,73 | 2,83 | 0,53% | 387.403,00 |
| 05.08.2026 | 2,84 | 2,84 | 2,70 | 2,81 | -1,23% | 307.644,00 |
| 04.08.2026 | 2,93 | 2,99 | 2,74 | 2,85 | -3,56% | 838.591,00 |
| 03.08.2026 | 2,91 | 3,05 | 2,76 | 2,95 | -1,34% | 1.101.637,00 |
| 31.07.2026 | 2,95 | 3,20 | 2,92 | 2,99 | 2,40% | 1.059.800,00 |
| 30.07.2026 | 3,06 | 3,06 | 2,66 | 2,92 | -1,95% | 1.386.558,00 |
| 29.07.2026 | 3,26 | 3,37 | 2,95 | 2,98 | -8,37% | 1.572.958,00 |
| 28.07.2026 | 3,90 | 3,96 | 3,02 | 3,25 | -17,09% | 5.239.641,00 |
| 27.07.2026 | 2,96 | 4,20 | 2,77 | 3,92 | 91,22% | 82.339.753,00 |
| 24.07.2026 | 2,13 | 2,17 | 2,00 | 2,05 | -3,76% | 163.475,00 |
| 23.07.2026 | 2,01 | 2,18 | 1,99 | 2,13 | 4,93% | 287.061,00 |
| 22.07.2026 | 1,96 | 2,08 | 1,96 | 2,03 | 3,57% | 168.462,00 |
| 21.07.2026 | 1,99 | 2,02 | 1,91 | 1,96 | -1,51% | 84.269,00 |
| 20.07.2026 | 1,97 | 2,02 | 1,85 | 1,99 | 0,51% | 234.552,00 |
| 17.07.2026 | 1,97 | 2,05 | 1,96 | 1,98 | -1,00% | 247.115,00 |
| 16.07.2026 | 1,75 | 2,09 | 1,75 | 2,00 | 12,36% | 570.315,00 |
| 15.07.2026 | 1,62 | 1,81 | 1,57 | 1,78 | 9,20% | 300.719,00 |
| 14.07.2026 | 1,63 | 1,66 | 1,59 | 1,63 | 0,00% | 151.570,00 |
| 13.07.2026 | 1,65 | 1,67 | 1,60 | 1,63 | -1,51% | 81.282,00 |
| 10.07.2026 | 1,69 | 1,71 | 1,61 | 1,66 | -2,65% | 73.613,00 |
| 09.07.2026 | 1,71 | 1,72 | 1,62 | 1,70 | 0,59% | 103.457,00 |
| 08.07.2026 | 1,63 | 1,73 | 1,59 | 1,69 | 1,81% | 242.973,00 |
| 07.07.2026 | 1,72 | 1,72 | 1,61 | 1,66 | -3,21% | 224.691,00 |
| 06.07.2026 | 1,69 | 1,86 | 1,63 | 1,72 | 3,31% | 573.078,00 |
| 02.07.2026 | 1,70 | 1,75 | 1,60 | 1,66 | -2,92% | 126.635,00 |
| 01.07.2026 | 1,74 | 1,90 | 1,69 | 1,71 | -4,20% | 400.842,00 |
| 30.06.2026 | 1,66 | 1,80 | 1,58 | 1,79 | 8,18% | 330.733,00 |
| 29.06.2026 | 1,59 | 1,66 | 1,51 | 1,65 | 1,23% | 470.954,00 |
| 26.06.2026 | 1,39 | 1,69 | 1,38 | 1,63 | 12,41% | 417.560,00 |
| 25.06.2026 | 1,56 | 1,57 | 1,44 | 1,45 | -6,45% | 290.585,00 |
| 24.06.2026 | 1,58 | 1,67 | 1,45 | 1,55 | 0,65% | 592.831,00 |
| 23.06.2026 | 1,36 | 1,60 | 1,28 | 1,54 | 3,58% | 1.779.118,00 |
| 22.06.2026 | 1,24 | 2,78 | 1,22 | 1,49 | 22,88% | 51.162.694,00 |
| 18.06.2026 | 1,20 | 1,22 | 1,17 | 1,21 | 0,83% | 51.008,00 |
| 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 |