Holen Sie sich die Stockscreener-App
0.9464
6.30%
-0.0636
Handel nachbörslich:
.95
0.0036
+0.38%
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $1.01 | $0.9464 | $0.0636 | 59,429.0 | -6.30% |
| 2025-04-02 | $1.02 | $0.9221 | $0.0979 | 110,400.0 | +6.32% |
| 2025-04-01 | $1.03 | $0.92 | $0.11 | 90,196.0 | -2.08% |
| 2025-03-31 | $1.04 | $0.9702 | $0.0698 | 106,285.0 | -4.88% |
| 2025-03-28 | $1.04 | $1.00 | $0.04 | 48,813.0 | +0.99% |
| 2025-03-27 | $1.05 | $1.01 | $0.04 | 23,228.0 | -3.81% |
| 2025-03-26 | $1.11 | $1.01 | $0.10 | 106,880.0 | -3.67% |
| 2025-03-25 | $1.11 | $1.04 | $0.0696 | 45,820.0 | +6.86% |
| 2025-03-24 | $1.13 | $1.02 | $0.1129 | 167,635.0 | -2.39% |
| 2025-03-21 | $1.13 | $1.01 | $0.1215 | 76,037.0 | -4.13% |
| 2025-03-20 | $1.13 | $1.05 | $0.08 | 159,811.0 | -2.68% |
| 2025-03-19 | $1.18 | $1.07 | $0.105 | 95,944.0 | -1.75% |
| 2025-03-18 | $1.24 | $1.12 | $0.12 | 151,563.0 | -0.87% |
| 2025-03-17 | $1.22 | $1.10 | $0.12 | 177,402.0 | -5.74% |
| 2025-03-14 | $1.29 | $1.12 | $0.17 | 236,215.0 | +11.93% |
| 2025-03-13 | $1.23 | $1.07 | $0.16 | 120,790.0 | -9.17% |
| 2025-03-12 | $1.24 | $1.16 | $0.08 | 78,183.0 | +3.45% |
| 2025-03-11 | $1.20 | $1.15 | $0.0501 | 117,258.0 | +0.00% |
| 2025-03-10 | $1.23 | $1.02 | $0.21 | 428,145.0 | -2.52% |
| 2025-03-07 | $1.29 | $1.15 | $0.14 | 389,662.0 | +3.48% |
| 2025-03-06 | $1.17 | $1.04 | $0.13 | 113,140.0 | +1.77% |
| 2025-03-05 | $1.16 | $1.05 | $0.1093 | 116,055.0 | +4.63% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $1.03 | $0.92 | $0.11 | 319,454.0 | -2.45% |
| 2025-03 | $1.29 | $0.9387 | $0.3513 | 4,806,268.0 | -19.15% |
| 2025-02 | $1.24 | $0.9701 | $0.2699 | 1,359,700.0 | +9.09% |
| 2025-01 | $1.27 | $1.05 | $0.22 | 1,469,319.0 | -5.98% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.02 | $0.3265 | 8,130,658.0 | +0.88% |
| 2024-11 | $1.43 | $0.8101 | $0.6188 | 3,685,396.0 | -15.56% |
| 2024-10 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| 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% |
1.23%
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):