Holen Sie sich die Stockscreener-App
1.55
1.31%
0.02
Handel nachbörslich:
1.53
-0.02
-1.29%
Entera Bio Ltd-Aktien (ENTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-27 | $1.58 | $1.53 | $0.055 | 49,185.0 | +1.31% |
| 2026-01-26 | $1.61 | $1.52 | $0.095 | 156,744.0 | -4.38% |
| 2026-01-23 | $1.64 | $1.58 | $0.06 | 176,467.0 | +1.27% |
| 2026-01-22 | $1.62 | $1.56 | $0.06 | 153,385.0 | +0.00% |
| 2026-01-21 | $1.67 | $1.55 | $0.115 | 165,245.0 | +0.64% |
| 2026-01-20 | $1.72 | $1.57 | $0.145 | 133,504.0 | -3.09% |
| 2026-01-16 | $1.67 | $1.55 | $0.115 | 136,423.0 | +2.53% |
| 2026-01-15 | $1.70 | $1.58 | $0.12 | 102,906.0 | -3.07% |
| 2026-01-14 | $1.80 | $1.46 | $0.34 | 829,106.0 | +11.64% |
| 2026-01-13 | $1.63 | $1.45 | $0.1837 | 163,512.0 | -7.01% |
| 2026-01-12 | $1.71 | $1.55 | $0.1635 | 257,377.0 | -1.88% |
| 2026-01-09 | $1.78 | $1.60 | $0.1788 | 254,548.0 | -8.05% |
| 2026-01-08 | $1.75 | $1.60 | $0.155 | 395,593.0 | +9.43% |
| 2026-01-07 | $1.70 | $1.57 | $0.1299 | 240,355.0 | +1.27% |
| 2026-01-06 | $1.81 | $1.57 | $0.24 | 1,477,419.0 | -11.30% |
| 2026-01-05 | $1.81 | $1.75 | $0.06 | 82,189.0 | +0.00% |
| 2026-01-02 | $1.99 | $1.76 | $0.2275 | 157,091.0 | -8.76% |
| 2025-12-31 | $1.98 | $1.81 | $0.17 | 117,605.0 | -3.00% |
| 2025-12-30 | $2.04 | $1.80 | $0.24 | 183,548.0 | +11.11% |
Entera Bio Ltd-Aktien (ENTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Entera Bio Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Entera Bio Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Entera Bio Ltd-Aktien (ENTX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $1.99 | $1.45 | $0.5375 | 4,980,234.0 | -20.10% |
Entera Bio Ltd-Aktien (ENTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.47 | $1.53 | $0.944 | 2,772,302.0 | -15.97% |
| 2025-11 | $3.22 | $2.26 | $0.96 | 2,108,885.0 | -18.21% |
| 2025-10 | $2.95 | $1.84 | $1.11 | 6,270,697.0 | +51.56% |
| 2025-09 | $2.22 | $1.76 | $0.46 | 1,756,630.0 | -0.52% |
| 2025-08 | $2.14 | $1.76 | $0.3794 | 1,319,815.0 | +0.00% |
| 2025-07 | $2.35 | $1.72 | $0.63 | 5,385,920.0 | +1.58% |
| 2025-06 | $2.28 | $1.84 | $0.44 | 743,633.0 | +2.98% |
| 2025-05 | $2.44 | $1.69 | $0.75 | 792,376.0 | -14.98% |
| 2025-04 | $2.58 | $1.50 | $1.08 | 975,059.0 | +27.65% |
| 2025-03 | $2.08 | $1.65 | $0.43 | 1,044,889.0 | -8.11% |
| 2025-02 | $2.62 | $1.80 | $0.82 | 1,395,610.0 | -15.53% |
| 2025-01 | $2.79 | $2.07 | $0.72 | 4,629,850.0 | +3.30% |
Entera Bio Ltd-Aktien (ENTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.45 | $1.58 | $0.87 | 1,271,408.0 | +32.93% |
| 2024-11 | $1.88 | $1.54 | $0.3427 | 2,640,529.0 | -9.39% |
| 2024-10 | $2.00 | $1.72 | $0.28 | 481,833.0 | -4.74% |
| 2024-09 | $2.18 | $1.73 | $0.4512 | 1,007,593.0 | +13.77% |
| 2024-08 | $1.86 | $1.41 | $0.45 | 722,286.0 | +3.73% |
| 2024-07 | $1.98 | $1.48 | $0.50 | 1,162,873.0 | -12.50% |
| 2024-06 | $2.31 | $1.78 | $0.5298 | 1,316,429.0 | -18.22% |
| 2024-05 | $2.77 | $1.90 | $0.868 | 3,173,855.0 | +14.80% |
| 2024-04 | $3.35 | $1.65 | $1.70 | 8,974,134.0 | +17.37% |
| 2024-03 | $1.87 | $1.25 | $0.62 | 3,978,729.0 | +21.45% |
| 2024-02 | $1.46 | $0.6801 | $0.7799 | 1,980,080.0 | +63.61% |
| 2024-01 | $1.31 | $0.5826 | $0.7274 | 2,440,392.0 | +40.07% |
2.09%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):