1.62
price up icon4.52%   0.07
after-market Handel nachbörslich: 1.66 0.04 +2.47%
loading

Entera Bio Ltd-Aktien (ENTX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $1.69 $1.54 $0.1527 42,287.0 +4.52%
2024-11-20 $1.69 $1.55 $0.14 48,304.0 -4.91%
2024-11-19 $1.70 $1.63 $0.074 24,750.0 -1.81%
2024-11-18 $1.77 $1.66 $0.11 49,917.0 -4.05%
2024-11-15 $1.79 $1.73 $0.06 17,572.0 -2.81%
2024-11-14 $1.80 $1.66 $0.14 2,057,093.0 +6.59%
2024-11-13 $1.75 $1.66 $0.09 73,686.0 +0.00%
2024-11-12 $1.75 $1.66 $0.09 38,420.0 -1.76%
2024-11-11 $1.80 $1.64 $0.16 83,419.0 -1.16%
2024-11-08 $1.82 $1.72 $0.10 38,235.0 -1.71%
2024-11-07 $1.84 $1.75 $0.0896 16,751.0 +0.57%
2024-11-06 $1.83 $1.73 $0.1021 11,206.0 -2.79%
2024-11-05 $1.82 $1.78 $0.04 7,786.0 +0.56%
2024-11-04 $1.82 $1.77 $0.0493 15,508.0 -1.11%
2024-11-01 $1.88 $1.80 $0.08 19,627.0 -0.55%
2024-10-31 $1.86 $1.80 $0.0597 10,650.0 -2.69%
2024-10-30 $1.94 $1.80 $0.1357 12,613.0 -1.59%
2024-10-29 $1.94 $1.87 $0.0699 5,456.0 +1.61%
2024-10-28 $1.95 $1.80 $0.15 13,594.0 -1.06%
2024-10-25 $1.92 $1.79 $0.125 58,213.0 +3.30%
2024-10-24 $1.88 $1.77 $0.1061 13,870.0 -1.49%
2024-10-23 $1.85 $1.81 $0.04 9,664.0 -0.14%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $1.88 $1.54 $0.3427 2,586,848.0 -10.50%
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%

Entera Bio Ltd-Aktien (ENTX) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $0.76 $0.52 $0.24 1,771,601.0 -15.48%
2023-11 $0.76 $0.5791 $0.1809 649,187.0 +3.64%
2023-10 $0.76 $0.5757 $0.1843 484,550.0 -5.52%
2023-09 $0.771 $0.5672 $0.2038 947,364.0 +5.07%
2023-08 $0.8149 $0.55 $0.2649 1,176,842.0 -12.99%
2023-07 $0.90 $0.78 $0.12 476,417.0 -5.98%
2023-06 $0.90 $0.7501 $0.1499 429,312.0 +6.36%
2023-05 $1.05 $0.69 $0.3599 923,030.0 +2.99%
2023-04 $1.20 $0.68 $0.52 1,348,643.0 -33.62%
2023-03 $1.48 $0.8609 $0.6191 12,666,074.0 +29.46%
2023-02 $1.00 $0.85 $0.15 698,297.0 -2.40%
2023-01 $1.17 $0.75 $0.42 1,512,540.0 +25.75%

Entera Bio Ltd-Aktien (ENTX) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $0.7399 $0.52 $0.2199 1,273,624.0 +7.54%
2022-11 $0.82 $0.4722 $0.3478 4,271,347.0 -13.26%
2022-10 $1.15 $0.6911 $0.4589 2,718,626.0 -24.75%
2022-09 $1.57 $1.00 $0.5703 993,286.0 -22.96%
2022-08 $1.97 $1.34 $0.63 604,685.0 -30.41%
2022-07 $2.00 $1.32 $0.68 685,954.0 +45.86%
2022-06 $2.38 $1.31 $1.07 856,357.0 -38.14%
2022-05 $2.57 $1.85 $0.72 555,767.0 -12.24%
2022-04 $3.00 $2.30 $0.699 745,212.0 -14.63%
2022-03 $2.97 $2.03 $0.94 952,773.0 +34.74%
2022-02 $2.44 $1.72 $0.72 968,637.0 -6.99%
2022-01 $3.51 $2.12 $1.39 4,475,381.0 -18.65%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Kapitalisierung:     |  Volumen (24h):