1,185€
3,95%
Echtzeit-Aktienkurs Enlivex Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Enlivex Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 19.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 18.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 17.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 16.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 13.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 12.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 11.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 10.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 09.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,54% | - |
| 06.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 05.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 04.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 24,75% | - |
| 03.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 02.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,29% | - |
| 29.11.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -0,47% | - |
| 28.11.2024 | 1,06 | 1,11 | 1,05 | 1,07 | 1,42% | - |
| 27.11.2024 | 1,02 | 1,15 | 1,02 | 1,06 | 6,84% | - |
| 26.11.2024 | 1,01 | 1,04 | 0,98 | 0,99 | 0,51% | - |
| 25.11.2024 | 0,88 | 1,04 | 0,87 | 0,98 | 20,18% | - |
| 22.11.2024 | 0,82 | 0,86 | 0,81 | 0,82 | -8,40% | - |
| 21.11.2024 | 0,93 | 0,97 | 0,87 | 0,89 | -7,99% | - |
| 20.11.2024 | 0,99 | 1,12 | 0,97 | 0,97 | -0,26% | - |
| 19.11.2024 | 0,99 | 0,99 | 0,95 | 0,97 | 1,04% | - |
| 18.11.2024 | 1,01 | 1,05 | 0,95 | 0,96 | -6,55% | - |
| 15.11.2024 | 1,03 | 1,05 | 1,01 | 1,03 | -0,96% | - |
| 14.11.2024 | 1,12 | 1,14 | 1,02 | 1,04 | -7,96% | - |
| 13.11.2024 | 1,13 | 1,16 | 1,12 | 1,13 | 1,80% | - |
| 12.11.2024 | 1,13 | 1,17 | 1,11 | 1,11 | -3,48% | - |
| 11.11.2024 | 1,17 | 1,20 | 1,14 | 1,15 | 0,00% | - |
| 08.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 06.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 04.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 01.11.2024 | 1,25 | 1,31 | 1,23 | 1,26 | 4,13% | - |
| 31.10.2024 | 1,27 | 1,31 | 1,18 | 1,21 | -7,28% | - |
| 30.10.2024 | 1,32 | 1,40 | 1,30 | 1,31 | -0,76% | - |
| 29.10.2024 | 1,36 | 1,38 | 1,31 | 1,32 | -5,05% | - |
| 28.10.2024 | 1,38 | 1,45 | 1,36 | 1,39 | 0,36% | - |
| 25.10.2024 | 1,41 | 1,48 | 1,38 | 1,38 | -2,47% | - |
| 24.10.2024 | 1,38 | 1,50 | 1,37 | 1,42 | 1,80% | - |
| 23.10.2024 | 1,38 | 1,48 | 1,36 | 1,39 | 1,09% | - |
| 22.10.2024 | 1,41 | 1,44 | 1,35 | 1,38 | -4,51% | - |
| 21.10.2024 | 1,44 | 1,47 | 1,38 | 1,44 | -3,68% | - |
| 18.10.2024 | 1,51 | 1,57 | 1,48 | 1,50 | -1,32% | - |
| 17.10.2024 | 1,56 | 1,60 | 1,49 | 1,52 | 1,34% | - |
| 16.10.2024 | 1,43 | 1,52 | 1,42 | 1,50 | 8,73% | - |
| 15.10.2024 | 1,33 | 1,38 | 1,33 | 1,38 | -0,36% | - |
| 14.10.2024 | 1,35 | 1,39 | 1,33 | 1,38 | 5,75% | - |
| 11.10.2024 | 1,38 | 1,38 | 1,31 | 1,31 | -7,12% | - |
| 10.10.2024 | 1,41 | 1,43 | 1,38 | 1,41 | 2,18% | - |
| 09.10.2024 | 1,38 | 1,40 | 1,36 | 1,38 | -1,08% | - |
| 08.10.2024 | 1,41 | 1,41 | 1,37 | 1,39 | -2,46% | - |
| 07.10.2024 | 1,45 | 1,45 | 1,41 | 1,43 | -2,73% | - |
| 04.10.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 03.10.2024 | 1,43 | 1,48 | 1,42 | 1,45 | 1,40% | - |
| 02.10.2024 | 1,45 | 1,49 | 1,43 | 1,43 | -2,39% | - |
| 01.10.2024 | 1,51 | 1,53 | 1,46 | 1,47 | -2,98% | - |
| 30.09.2024 | 1,47 | 1,52 | 1,44 | 1,51 | 0,67% | - |
| 27.09.2024 | 1,42 | 1,53 | 1,38 | 1,50 | 11,94% | - |
| 26.09.2024 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | - |
| 25.09.2024 | 1,33 | 1,35 | 1,29 | 1,31 | 0,77% | - |
| 24.09.2024 | 1,33 | 1,40 | 1,28 | 1,30 | -1,14% | - |
| 23.09.2024 | 1,36 | 1,36 | 1,24 | 1,32 | -0,75% | - |
| 20.09.2024 | 1,34 | 1,44 | 1,32 | 1,33 | -3,28% | - |
| 19.09.2024 | 1,40 | 1,46 | 1,33 | 1,37 | -11,04% | - |
| 18.09.2024 | 1,36 | 1,56 | 1,36 | 1,54 | 5,12% | - |
| 17.09.2024 | 1,39 | 1,48 | 1,37 | 1,47 | 0,69% | - |
| 16.09.2024 | 1,42 | 1,47 | 1,32 | 1,46 | 2,83% | - |
| 13.09.2024 | 1,45 | 1,59 | 1,40 | 1,42 | 3,66% | - |
| 12.09.2024 | 1,19 | 1,40 | 1,18 | 1,37 | 16,17% | - |
| 11.09.2024 | 1,16 | 1,29 | 1,14 | 1,18 | 7,80% | - |
| 10.09.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -2,24% | - |
| 09.09.2024 | 1,15 | 1,16 | 1,09 | 1,12 | -1,76% | - |
| 06.09.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 2,71% | - |
| 05.09.2024 | 1,13 | 1,13 | 1,08 | 1,11 | -3,91% | - |
| 04.09.2024 | 1,15 | 1,15 | 1,11 | 1,15 | -0,43% | - |
| 03.09.2024 | 1,16 | 1,17 | 1,13 | 1,16 | 0,43% | - |
| 02.09.2024 | 1,14 | 1,18 | 1,14 | 1,15 | 4,07% | - |
| 30.08.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 29.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
| 28.08.2024 | 1,12 | 1,16 | 1,06 | 1,09 | -3,13% | - |
| 27.08.2024 | 1,09 | 1,18 | 1,08 | 1,12 | 1,82% | - |
| 26.08.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -3,93% | - |
| 23.08.2024 | 1,15 | 1,21 | 1,14 | 1,15 | 1,33% | - |
| 22.08.2024 | 1,12 | 1,15 | 1,09 | 1,13 | 1,35% | - |
| 21.08.2024 | 1,15 | 1,15 | 1,07 | 1,12 | -2,19% | - |
| 20.08.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -2,15% | - |
| 19.08.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 1,30% | - |
| 16.08.2024 | 1,13 | 1,18 | 1,13 | 1,15 | 0,44% | - |
| 15.08.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 1,78% | - |
| 14.08.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -1,75% | - |
| 13.08.2024 | 1,14 | 1,16 | 1,10 | 1,15 | 0,44% | - |
| 12.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,15% | - |
| 09.08.2024 | 1,18 | 1,18 | 1,11 | 1,17 | 0,43% | - |
| 08.08.2024 | 1,14 | 1,22 | 1,13 | 1,16 | 1,75% | - |
| 07.08.2024 | 1,16 | 1,20 | 1,13 | 1,14 | -3,39% | - |
| 06.08.2024 | 1,13 | 1,21 | 1,12 | 1,18 | 9,26% | - |
| 05.08.2024 | 1,21 | 1,22 | 1,08 | 1,08 | -10,00% | - |