Holen Sie sich die Stockscreener-App
1.57
11.30%
-0.20
Handel nachbörslich:
1.58
0.01
+0.64%
Entera Bio Ltd-Aktien (ENTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-29 | $1.86 | $1.53 | $0.33 | 146,319.0 | +4.65% |
| 2025-12-26 | $1.78 | $1.59 | $0.1845 | 291,513.0 | -1.15% |
| 2025-12-24 | $1.81 | $1.74 | $0.075 | 127,220.0 | -1.14% |
| 2025-12-23 | $1.90 | $1.69 | $0.21 | 374,953.0 | -6.38% |
| 2025-12-22 | $1.94 | $1.75 | $0.1936 | 460,181.0 | +6.21% |
| 2025-12-19 | $2.06 | $1.75 | $0.3091 | 269,275.0 | -8.76% |
| 2025-12-18 | $2.08 | $1.92 | $0.1599 | 31,714.0 | -1.52% |
| 2025-12-17 | $2.11 | $1.97 | $0.14 | 77,540.0 | -5.74% |
| 2025-12-16 | $2.12 | $2.03 | $0.0916 | 20,073.0 | +0.48% |
| 2025-12-15 | $2.22 | $2.04 | $0.18 | 75,870.0 | -3.70% |
| 2025-12-12 | $2.19 | $2.12 | $0.07 | 95,808.0 | -2.26% |
| 2025-12-11 | $2.27 | $2.09 | $0.18 | 51,929.0 | +4.25% |
| 2025-12-10 | $2.15 | $2.08 | $0.07 | 37,219.0 | +2.42% |
| 2025-12-09 | $2.16 | $2.07 | $0.09 | 59,112.0 | -2.82% |
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 | $1.57 | $0.4175 | 3,194,118.0 | -19.07% |
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% |
2.52%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):