Holen Sie sich die Stockscreener-App
1.63
3.55%
-0.06
Handel nachbörslich:
1.62
-0.010
-0.61%
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-17 | $1.71 | $1.60 | $0.11 | 169,999.0 | -3.55% |
| 2024-10-16 | $1.75 | $1.60 | $0.1497 | 368,230.0 | +9.03% |
| 2024-10-15 | $1.56 | $1.45 | $0.11 | 65,842.0 | +6.90% |
| 2024-10-14 | $1.52 | $1.43 | $0.09 | 68,366.0 | -0.71% |
| 2024-10-11 | $1.49 | $1.38 | $0.11 | 28,664.0 | -1.99% |
| 2024-10-10 | $1.59 | $1.43 | $0.16 | 45,414.0 | -3.25% |
| 2024-10-09 | $1.56 | $1.46 | $0.10 | 12,923.0 | +4.05% |
| 2024-10-08 | $1.54 | $1.45 | $0.095 | 35,455.0 | -3.27% |
| 2024-10-07 | $1.59 | $1.48 | $0.115 | 32,190.0 | -3.77% |
| 2024-10-04 | $1.63 | $1.52 | $0.11 | 35,682.0 | +0.63% |
| 2024-10-03 | $1.62 | $1.55 | $0.068 | 19,862.0 | +1.94% |
| 2024-10-02 | $1.59 | $1.55 | $0.04 | 31,682.0 | -3.73% |
| 2024-10-01 | $1.69 | $1.56 | $0.13 | 52,360.0 | -4.17% |
| 2024-09-30 | $1.75 | $1.62 | $0.13 | 106,766.0 | +2.44% |
| 2024-09-27 | $1.71 | $1.57 | $0.135 | 196,435.0 | +3.80% |
| 2024-09-26 | $1.60 | $1.47 | $0.13 | 126,457.0 | +8.22% |
| 2024-09-25 | $1.50 | $1.44 | $0.06 | 40,133.0 | -1.02% |
| 2024-09-24 | $1.54 | $1.40 | $0.1399 | 77,899.0 | -0.34% |
| 2024-09-23 | $1.52 | $1.36 | $0.1598 | 153,282.0 | -1.99% |
| 2024-09-20 | $1.57 | $1.44 | $0.1293 | 67,968.0 | +0.67% |
| 2024-09-19 | $1.65 | $1.45 | $0.20 | 298,335.0 | -3.23% |
| 2024-09-18 | $1.74 | $1.53 | $0.21 | 339,923.0 | +2.65% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enlivex Therapeutics Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enlivex Therapeutics Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $1.75 | $1.38 | $0.3697 | 1,136,668.0 | -2.98% |
| 2024-09 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| 2024-08 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| 2024-07 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| 2024-06 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| 2024-05 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| 2024-04 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| 2024-03 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| 2024-02 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| 2024-01 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.38 | $1.20 | $2.18 | 2,409,803.0 | +46.74% |
| 2023-11 | $2.14 | $1.31 | $0.825 | 729,694.0 | +38.35% |
| 2023-10 | $1.60 | $1.27 | $0.33 | 453,528.0 | -15.82% |
| 2023-09 | $2.49 | $1.36 | $1.13 | 781,465.0 | -33.89% |
| 2023-08 | $3.15 | $2.23 | $0.9199 | 436,961.0 | -6.64% |
| 2023-07 | $2.65 | $2.17 | $0.48 | 457,656.0 | -2.56% |
| 2023-06 | $2.97 | $2.23 | $0.74 | 500,762.0 | +0.28% |
| 2023-05 | $3.00 | $2.55 | $0.45 | 395,391.0 | -7.75% |
| 2023-04 | $3.80 | $2.51 | $1.29 | 1,325,432.0 | -21.98% |
| 2023-03 | $4.00 | $3.36 | $0.64 | 418,414.0 | -9.00% |
| 2023-02 | $4.65 | $3.78 | $0.8699 | 519,289.0 | -8.68% |
| 2023-01 | $4.50 | $4.01 | $0.49 | 610,659.0 | +11.24% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $4.68 | $3.62 | $1.06 | 652,715.0 | -14.10% |
| 2022-11 | $4.92 | $4.06 | $0.86 | 538,083.0 | +6.85% |
| 2022-10 | $4.53 | $3.93 | $0.5999 | 279,931.0 | +0.94% |
| 2022-09 | $5.44 | $4.11 | $1.33 | 697,756.0 | -19.05% |
| 2022-08 | $6.15 | $4.22 | $1.93 | 1,092,525.0 | +23.53% |
| 2022-07 | $5.68 | $4.03 | $1.65 | 1,168,502.0 | -5.97% |
| 2022-06 | $5.45 | $3.84 | $1.61 | 818,409.0 | -9.78% |
| 2022-05 | $5.74 | $3.65 | $2.09 | 2,083,167.0 | -11.95% |
| 2022-04 | $8.64 | $5.46 | $3.18 | 2,302,565.0 | +1.79% |
| 2022-03 | $5.73 | $4.84 | $0.89 | 654,364.0 | +4.49% |
| 2022-02 | $5.75 | $4.76 | $0.99 | 678,409.0 | +0.19% |
| 2022-01 | $6.83 | $4.82 | $2.01 | 1,575,699.0 | -14.56% |
8.06%
0.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):