Holen Sie sich die Stockscreener-App
1.18
0.84%
-0.01
Handel nachbörslich:
1.16
-0.02
-1.69%
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $1.32 | $1.16 | $0.16 | 137,039.0 | -0.84% |
| 2025-07-21 | $1.24 | $1.18 | $0.055 | 95,904.0 | +0.00% |
| 2025-07-18 | $1.27 | $1.16 | $0.11 | 74,357.0 | -0.83% |
| 2025-07-17 | $1.31 | $1.20 | $0.11 | 57,596.0 | -2.44% |
| 2025-07-16 | $1.24 | $1.19 | $0.0514 | 26,903.0 | +0.00% |
| 2025-07-15 | $1.27 | $1.22 | $0.05 | 31,040.0 | -3.91% |
| 2025-07-14 | $1.34 | $1.25 | $0.09 | 133,511.0 | +0.00% |
| 2025-07-11 | $1.36 | $1.23 | $0.13 | 107,220.0 | -4.48% |
| 2025-07-10 | $1.36 | $1.26 | $0.10 | 241,129.0 | +3.08% |
| 2025-07-09 | $1.38 | $1.18 | $0.20 | 319,305.0 | +10.17% |
| 2025-07-08 | $1.20 | $1.14 | $0.06 | 62,809.0 | -2.48% |
| 2025-07-07 | $1.22 | $1.19 | $0.03 | 100,617.0 | +2.54% |
| 2025-07-03 | $1.21 | $1.15 | $0.0615 | 141,087.0 | +4.42% |
| 2025-07-02 | $1.16 | $1.11 | $0.05 | 33,878.0 | +0.89% |
| 2025-07-01 | $1.16 | $1.11 | $0.05 | 54,537.0 | +0.00% |
| 2025-06-30 | $1.23 | $1.11 | $0.12 | 196,647.0 | -6.67% |
| 2025-06-27 | $1.24 | $1.15 | $0.0899 | 68,116.0 | -0.83% |
| 2025-06-26 | $1.27 | $1.18 | $0.09 | 67,240.0 | -3.97% |
| 2025-06-25 | $1.30 | $1.15 | $0.1499 | 208,906.0 | +5.88% |
| 2025-06-24 | $1.27 | $1.15 | $0.12 | 237,872.0 | +2.59% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.38 | $1.11 | $0.27 | 1,753,971.0 | +5.36% |
| 2025-06 | $1.30 | $0.90 | $0.40 | 1,910,487.0 | +19.66% |
| 2025-05 | $1.15 | $0.92 | $0.23 | 1,109,998.0 | -8.24% |
| 2025-04 | $1.05 | $0.84 | $0.21 | 1,275,032.0 | +5.13% |
| 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% |
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):