3,360$
-2,04%
Echtzeit-Aktienkurs ENDRA Life Sciences Inc
Bid:
Ask:
Aktienkurse zur ENDRA Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,42 | 3,49 | 3,26 | 3,39 | -1,17% | 5.852,00 |
| 05.03.2026 | 3,56 | 3,63 | 3,40 | 3,43 | -5,77% | 9.614,00 |
| 04.03.2026 | 3,75 | 3,81 | 3,44 | 3,64 | -5,45% | 53.146,00 |
| 03.03.2026 | 3,84 | 3,85 | 3,64 | 3,85 | -1,79% | 16.911,00 |
| 02.03.2026 | 3,75 | 3,94 | 3,60 | 3,92 | -5,54% | 43.496,00 |
| 27.02.2026 | 3,80 | 4,23 | 3,72 | 4,15 | 5,87% | 89.065,00 |
| 26.02.2026 | 4,20 | 5,94 | 3,51 | 3,92 | 2,89% | 4.439.945,00 |
| 25.02.2026 | 3,78 | 3,89 | 3,50 | 3,81 | -1,30% | 7.620,00 |
| 24.02.2026 | 3,75 | 3,94 | 3,75 | 3,86 | 2,93% | 6.656,00 |
| 23.02.2026 | 3,82 | 3,94 | 3,70 | 3,75 | -5,06% | 11.455,00 |
| 20.02.2026 | 3,86 | 4,24 | 3,75 | 3,95 | 3,27% | 23.470,00 |
| 19.02.2026 | 3,37 | 3,96 | 3,37 | 3,83 | 10,87% | 20.254,00 |
| 18.02.2026 | 3,63 | 3,70 | 3,37 | 3,45 | -2,27% | 17.860,00 |
| 17.02.2026 | 3,51 | 3,64 | 3,35 | 3,53 | 0,57% | 16.226,00 |
| 13.02.2026 | 3,60 | 3,74 | 3,46 | 3,51 | -1,68% | 24.700,00 |
| 12.02.2026 | 3,64 | 3,78 | 3,57 | 3,57 | -1,11% | 5.060,00 |
| 11.02.2026 | 3,73 | 3,77 | 3,48 | 3,61 | -3,22% | 12.757,00 |
| 10.02.2026 | 3,75 | 3,75 | 3,60 | 3,73 | -1,84% | 6.629,00 |
| 09.02.2026 | 3,99 | 4,00 | 3,76 | 3,80 | -2,31% | 6.803,00 |
| 06.02.2026 | 3,65 | 4,03 | 3,60 | 3,89 | 2,64% | 8.656,00 |
| 05.02.2026 | 3,74 | 3,93 | 3,63 | 3,79 | -2,57% | 30.395,00 |
| 04.02.2026 | 3,70 | 3,93 | 3,37 | 3,89 | 5,71% | 118.291,00 |
| 03.02.2026 | 3,80 | 3,80 | 3,25 | 3,68 | 2,79% | 31.140,00 |
| 02.02.2026 | 3,80 | 3,85 | 3,56 | 3,58 | -5,79% | 19.671,00 |
| 30.01.2026 | 3,97 | 4,05 | 3,80 | 3,80 | -5,00% | 8.139,00 |
| 29.01.2026 | 4,38 | 4,62 | 4,00 | 4,00 | -12,28% | 34.093,00 |
| 28.01.2026 | 4,39 | 4,57 | 4,25 | 4,56 | 7,29% | 11.097,00 |
| 27.01.2026 | 4,46 | 4,46 | 4,24 | 4,25 | -3,19% | 13.353,00 |
| 26.01.2026 | 4,30 | 4,51 | 4,27 | 4,39 | -1,35% | 12.505,00 |
| 23.01.2026 | 4,52 | 4,55 | 4,35 | 4,45 | -5,12% | 13.139,00 |
| 22.01.2026 | 4,35 | 4,79 | 4,35 | 4,69 | 8,82% | 32.750,00 |
| 21.01.2026 | 4,59 | 4,80 | 4,20 | 4,31 | -8,88% | 174.359,00 |
| 20.01.2026 | 4,66 | 4,83 | 4,60 | 4,73 | -1,05% | 11.132,00 |
| 16.01.2026 | 4,50 | 4,78 | 4,41 | 4,78 | 6,94% | 11.856,00 |
| 15.01.2026 | 4,46 | 4,54 | 4,31 | 4,47 | -2,61% | 21.486,00 |
| 14.01.2026 | 4,34 | 4,59 | 4,34 | 4,59 | -2,13% | 5.314,00 |
| 13.01.2026 | 4,52 | 4,69 | 4,37 | 4,69 | 3,99% | 9.967,00 |
| 12.01.2026 | 4,58 | 4,58 | 4,33 | 4,51 | -3,01% | 11.935,00 |
| 09.01.2026 | 4,63 | 4,75 | 4,47 | 4,65 | 0,65% | 13.803,00 |
| 08.01.2026 | 4,57 | 4,67 | 4,57 | 4,62 | 1,31% | 4.230,00 |
| 07.01.2026 | 4,60 | 4,74 | 4,51 | 4,56 | -0,87% | 9.745,00 |
| 06.01.2026 | 4,54 | 4,85 | 4,47 | 4,60 | 1,55% | 8.245,00 |
| 05.01.2026 | 4,37 | 4,60 | 4,23 | 4,53 | 5,59% | 37.588,00 |