Holen Sie sich die Stockscreener-App
1.90
5.47%
-0.11
Entera Bio Ltd-Aktien (ENTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $2.01 | $1.90 | $0.11 | 52,543.0 | -5.47% |
| 2024-09-27 | $2.02 | $1.87 | $0.147 | 45,287.0 | +4.52% |
| 2024-09-26 | $1.96 | $1.88 | $0.08 | 29,558.0 | -0.36% |
| 2024-09-25 | $1.95 | $1.86 | $0.092 | 33,769.0 | -1.53% |
| 2024-09-24 | $1.97 | $1.83 | $0.1397 | 19,593.0 | +2.62% |
| 2024-09-23 | $2.09 | $1.91 | $0.18 | 56,540.0 | -5.91% |
| 2024-09-20 | $2.07 | $1.96 | $0.1099 | 34,048.0 | +0.00% |
| 2024-09-19 | $2.18 | $2.03 | $0.1537 | 47,218.0 | -3.33% |
| 2024-09-18 | $2.10 | $1.94 | $0.16 | 37,285.0 | -0.94% |
| 2024-09-17 | $2.17 | $2.01 | $0.16 | 65,951.0 | +5.47% |
| 2024-09-16 | $2.02 | $1.93 | $0.09 | 43,604.0 | +1.01% |
| 2024-09-13 | $1.99 | $1.81 | $0.18 | 93,191.0 | +10.56% |
| 2024-09-12 | $1.82 | $1.76 | $0.0595 | 11,498.0 | +1.12% |
| 2024-09-11 | $1.90 | $1.76 | $0.138 | 27,175.0 | -4.30% |
| 2024-09-10 | $1.92 | $1.83 | $0.09 | 22,479.0 | -0.53% |
| 2024-09-09 | $1.89 | $1.79 | $0.1001 | 29,998.0 | +4.47% |
| 2024-09-06 | $1.94 | $1.77 | $0.17 | 32,144.0 | -8.21% |
| 2024-09-05 | $1.95 | $1.81 | $0.1425 | 27,348.0 | +3.72% |
| 2024-09-04 | $2.03 | $1.77 | $0.263 | 106,025.0 | -6.93% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $2.18 | $1.73 | $0.4512 | 1,060,136.0 | +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% |
0.05%
4.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):