5,460$
-1,09%
Echtzeit-Aktienkurs ENDRA Life Sciences Inc
Bid:
Ask:
Aktienkurse zur ENDRA Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,51 | 5,51 | 5,46 | 5,46 | -0,73% | 1.920,00 |
| 28.05.2026 | 5,98 | 5,98 | 5,40 | 5,50 | 2,61% | 36.399,00 |
| 27.05.2026 | 5,15 | 5,36 | 4,95 | 5,36 | 3,08% | 29.954,00 |
| 26.05.2026 | 5,59 | 5,59 | 5,17 | 5,20 | -4,76% | 14.320,00 |
| 22.05.2026 | 5,40 | 5,55 | 5,40 | 5,46 | 2,06% | 8.038,00 |
| 21.05.2026 | 5,45 | 5,97 | 5,35 | 5,35 | -4,80% | 15.622,00 |
| 20.05.2026 | 5,59 | 5,75 | 5,54 | 5,62 | 0,54% | 20.634,00 |
| 19.05.2026 | 5,14 | 5,65 | 5,14 | 5,59 | 3,33% | 13.717,00 |
| 18.05.2026 | 5,00 | 5,50 | 4,97 | 5,41 | 7,13% | 16.111,00 |
| 15.05.2026 | 5,72 | 6,10 | 5,00 | 5,05 | -12,02% | 44.977,00 |
| 14.05.2026 | 5,71 | 6,01 | 5,71 | 5,74 | 1,41% | 13.211,00 |
| 13.05.2026 | 5,73 | 6,05 | 5,08 | 5,66 | -2,58% | 36.030,00 |
| 12.05.2026 | 5,05 | 5,81 | 5,05 | 5,81 | 15,05% | 19.898,00 |
| 11.05.2026 | 4,98 | 5,09 | 4,98 | 5,05 | 2,02% | 2.405,00 |
| 08.05.2026 | 5,12 | 5,27 | 4,95 | 4,95 | 0,00% | 7.991,00 |
| 07.05.2026 | 4,90 | 5,02 | 4,85 | 4,95 | 1,85% | 8.419,00 |
| 06.05.2026 | 4,89 | 5,02 | 4,85 | 4,86 | 0,20% | 8.622,00 |
| 05.05.2026 | 4,85 | 4,94 | 4,83 | 4,85 | -1,82% | 10.956,00 |
| 04.05.2026 | 4,85 | 4,99 | 4,75 | 4,94 | -0,20% | 14.943,00 |
| 01.05.2026 | 4,99 | 5,39 | 4,85 | 4,95 | 1,02% | 10.638,00 |
| 30.04.2026 | 4,80 | 4,90 | 4,80 | 4,90 | 1,03% | 9.654,00 |
| 29.04.2026 | 4,75 | 5,00 | 4,75 | 4,85 | 5,78% | 10.998,00 |
| 28.04.2026 | 4,88 | 5,07 | 4,59 | 4,59 | -4,88% | 5.339,00 |
| 27.04.2026 | 4,84 | 5,05 | 4,60 | 4,82 | -3,02% | 14.585,00 |
| 24.04.2026 | 5,10 | 5,10 | 4,82 | 4,97 | -0,60% | 5.551,00 |
| 23.04.2026 | 5,36 | 5,36 | 5,00 | 5,00 | -7,41% | 7.532,00 |
| 22.04.2026 | 5,30 | 5,75 | 5,20 | 5,40 | 4,45% | 26.225,00 |
| 21.04.2026 | 5,98 | 5,98 | 4,88 | 5,17 | -14,03% | 53.894,00 |
| 20.04.2026 | 6,41 | 6,41 | 6,00 | 6,01 | -6,03% | 17.728,00 |
| 17.04.2026 | 5,14 | 6,69 | 5,13 | 6,40 | 23,79% | 82.867,00 |
| 16.04.2026 | 5,20 | 5,25 | 5,05 | 5,17 | 0,58% | 7.442,00 |
| 15.04.2026 | 5,16 | 5,16 | 4,92 | 5,14 | 3,63% | 7.352,00 |
| 14.04.2026 | 5,13 | 5,13 | 4,94 | 4,96 | -4,43% | 6.536,00 |
| 13.04.2026 | 5,06 | 5,19 | 4,97 | 5,19 | 5,06% | 5.338,00 |
| 10.04.2026 | 5,34 | 5,38 | 4,74 | 4,94 | -6,97% | 21.318,00 |
| 09.04.2026 | 5,07 | 5,31 | 5,07 | 5,31 | 2,71% | 8.965,00 |
| 08.04.2026 | 5,05 | 5,41 | 5,00 | 5,17 | -3,18% | 44.158,00 |
| 07.04.2026 | 4,58 | 5,34 | 4,58 | 5,34 | 12,66% | 50.085,00 |
| 06.04.2026 | 4,61 | 4,74 | 4,51 | 4,74 | 1,07% | 4.229,00 |
| 02.04.2026 | 4,72 | 4,72 | 4,30 | 4,69 | 0,86% | 11.039,00 |
| 01.04.2026 | 4,39 | 4,75 | 4,39 | 4,65 | -1,48% | 11.210,00 |
| 31.03.2026 | 4,77 | 4,78 | 4,09 | 4,72 | 1,29% | 15.327,00 |
| 30.03.2026 | 4,35 | 4,79 | 4,30 | 4,66 | 7,13% | 24.774,00 |
| 27.03.2026 | 4,21 | 4,98 | 4,21 | 4,35 | -3,55% | 63.819,00 |
| 26.03.2026 | 3,77 | 4,61 | 3,75 | 4,51 | 20,27% | 132.689,00 |
| 25.03.2026 | 3,30 | 3,90 | 3,22 | 3,75 | 10,29% | 213.844,00 |
| 24.03.2026 | 3,41 | 3,53 | 3,31 | 3,40 | -1,45% | 5.175,00 |
| 23.03.2026 | 3,47 | 3,58 | 3,35 | 3,45 | 0,00% | 18.799,00 |
| 20.03.2026 | 3,24 | 3,49 | 3,19 | 3,45 | 7,14% | 19.201,00 |
| 19.03.2026 | 3,37 | 3,37 | 3,21 | 3,22 | -5,57% | 6.652,00 |
| 18.03.2026 | 3,35 | 3,41 | 3,26 | 3,41 | 2,71% | 27.319,00 |
| 17.03.2026 | 3,31 | 3,42 | 3,22 | 3,32 | 1,53% | 9.546,00 |
| 16.03.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -6,03% | 864,00 |
| 13.03.2026 | 3,39 | 3,48 | 3,39 | 3,48 | 5,45% | 1.173,00 |
| 12.03.2026 | 3,30 | 3,46 | 3,25 | 3,30 | -2,94% | 12.414,00 |
| 11.03.2026 | 3,34 | 3,40 | 3,34 | 3,40 | -3,27% | 1.157,00 |
| 10.03.2026 | 4,40 | 4,50 | 2,72 | 3,52 | -1,54% | 50.088,00 |
| 09.03.2026 | 3,32 | 3,57 | 3,32 | 3,57 | 6,25% | 3.880,00 |
| 06.03.2026 | 3,46 | 3,46 | 3,36 | 3,36 | -1,18% | 1.590,00 |
| 05.03.2026 | 3,55 | 3,55 | 3,40 | 3,40 | -3,95% | 1.331,00 |
| 04.03.2026 | 3,74 | 3,83 | 3,47 | 3,54 | -7,09% | 9.730,00 |
| 03.03.2026 | 3,76 | 3,81 | 3,66 | 3,81 | -0,52% | 13.156,00 |
| 02.03.2026 | 3,74 | 3,83 | 3,60 | 3,83 | -7,93% | 20.765,00 |
| 27.02.2026 | 3,75 | 4,17 | 3,75 | 4,16 | 8,90% | 220.720,00 |
| 26.02.2026 | 4,20 | 5,92 | 3,57 | 3,82 | 0,26% | 288.346,00 |
| 25.02.2026 | 3,81 | 3,81 | 3,81 | 3,81 | 1,06% | 316,00 |
| 24.02.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 0,53% | 390,00 |
| 23.02.2026 | 3,81 | 3,81 | 3,75 | 3,75 | -4,82% | 2.372,00 |
| 20.02.2026 | 3,81 | 4,21 | 3,79 | 3,94 | 3,01% | 4.194,00 |
| 19.02.2026 | 3,38 | 3,95 | 3,38 | 3,83 | 10,87% | 11.872,00 |
| 18.02.2026 | 3,54 | 3,54 | 3,37 | 3,45 | -1,15% | 1.528,00 |
| 17.02.2026 | 3,68 | 3,68 | 3,49 | 3,49 | -0,57% | 6.646,00 |
| 13.02.2026 | 3,49 | 3,51 | 3,49 | 3,51 | -2,50% | 1.780,00 |
| 12.02.2026 | 3,65 | 3,65 | 3,59 | 3,60 | 1,12% | 1.473,00 |
| 11.02.2026 | 3,73 | 3,73 | 3,56 | 3,56 | -4,56% | 50.328,00 |
| 10.02.2026 | 3,73 | 3,73 | 3,73 | 3,73 | -2,36% | 1.810,00 |
| 09.02.2026 | 3,82 | 3,83 | 3,82 | 3,82 | -2,55% | 366,00 |
| 06.02.2026 | 3,75 | 3,99 | 3,75 | 3,92 | 3,43% | 1.884,00 |
| 05.02.2026 | 3,70 | 3,79 | 3,65 | 3,79 | 1,34% | 4.260,00 |
| 04.02.2026 | 4,00 | 4,53 | 3,48 | 3,74 | 0,81% | 13.482,00 |
| 03.02.2026 | 3,60 | 3,71 | 3,60 | 3,71 | 3,92% | 366,00 |
| 02.02.2026 | 3,78 | 3,78 | 3,57 | 3,57 | -6,05% | 1.775,00 |
| 30.01.2026 | 3,90 | 3,90 | 3,80 | 3,80 | -5,00% | 5.922,00 |
| 29.01.2026 | 4,28 | 4,31 | 4,00 | 4,00 | -12,28% | 4.722,00 |
| 28.01.2026 | 4,35 | 4,56 | 4,35 | 4,56 | 7,29% | 4.188,00 |
| 27.01.2026 | 4,27 | 4,27 | 4,25 | 4,25 | -1,62% | 861,00 |
| 26.01.2026 | 4,34 | 4,34 | 4,32 | 4,32 | -3,14% | 5.469,00 |
| 23.01.2026 | 4,42 | 4,51 | 4,42 | 4,46 | -3,11% | 3.040,00 |
| 22.01.2026 | 4,27 | 4,80 | 4,27 | 4,60 | 6,80% | 8.732,00 |
| 21.01.2026 | 5,73 | 5,86 | 4,24 | 4,31 | -6,71% | 47.857,00 |
| 20.01.2026 | 4,75 | 4,79 | 4,62 | 4,62 | -2,94% | 7.450,00 |
| 16.01.2026 | 4,70 | 4,76 | 4,70 | 4,76 | 6,25% | 2.607,00 |
| 15.01.2026 | 4,50 | 4,53 | 4,33 | 4,48 | -0,88% | 10.308,00 |
| 14.01.2026 | 4,52 | 4,52 | 4,52 | 4,52 | -3,62% | 440,00 |
| 13.01.2026 | 4,55 | 4,69 | 4,48 | 4,69 | 3,99% | 1.837,00 |
| 12.01.2026 | 4,33 | 4,51 | 4,33 | 4,51 | 0,67% | 5.332,00 |
| 09.01.2026 | 4,61 | 4,61 | 4,48 | 4,48 | -1,97% | 28.898,00 |
| 08.01.2026 | 4,69 | 4,69 | 4,57 | 4,57 | -0,65% | 169,00 |
| 07.01.2026 | 4,59 | 4,60 | 4,59 | 4,60 | 2,91% | 10.362,00 |
| 06.01.2026 | 4,53 | 4,53 | 4,47 | 4,47 | 2,05% | 16.383,00 |