Enlivex Ltd. ENLV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,3873-0,04 (-8,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,39 | -8,51 % | $0,42 | $0,43 | $0,38 | 620,10K |
| 2026-10-01 | $0,42 | -15,90 % | $0,49 | $0,50 | $0,41 | 755,10K |
| 2026-09-30 | $0,50 | +4,79 % | $0,48 | $0,58 | $0,47 | 968,70K |
| 2026-09-29 | $0,48 | -6,61 % | $0,52 | $0,53 | $0,47 | 585,80K |
| 2026-09-28 | $0,51 | -14,05 % | $0,60 | $0,60 | $0,50 | 631,00K |
| 2026-09-25 | $0,60 | -1,32 % | $0,60 | $0,62 | $0,58 | 316,00K |
| 2026-09-24 | $0,61 | -5,31 % | $0,63 | $0,64 | $0,57 | 377,00K |
| 2026-09-23 | $0,64 | -0,93 % | $0,63 | $0,69 | $0,62 | 593,60K |
| 2026-09-22 | $0,65 | -6,78 % | $0,69 | $0,71 | $0,57 | 1,23M |
| 2026-09-21 | $0,69 | -14,13 % | $0,84 | $0,85 | $0,67 | 668,80K |
| 2026-09-18 | $0,81 | +11,00 % | $0,73 | $0,82 | $0,71 | 349,90K |
| 2026-09-17 | $0,73 | -10,36 % | $0,82 | $0,85 | $0,64 | 762,00K |
| 2026-09-16 | $0,81 | -8,15 % | $0,90 | $0,92 | $0,79 | 409,90K |
| 2026-09-15 | $0,88 | +2,08 % | $0,88 | $0,92 | $0,87 | 229,40K |
| 2026-09-14 | $0,87 | -9,90 % | $0,95 | $1,02 | $0,86 | 304,30K |
| 2026-09-11 | $0,96 | -2,14 % | $1,00 | $1,07 | $0,95 | 246,30K |
| 2026-09-10 | $0,98 | -5,67 % | $1,03 | $1,06 | $0,98 | 278,50K |
| 2026-09-09 | $1,04 | -6,31 % | $1,12 | $1,22 | $1,02 | 287,20K |
| 2026-09-08 | $1,11 | +0,91 % | $1,10 | $1,19 | $1,06 | 189,70K |
| 2026-09-04 | $1,10 | -5,17 % | $1,15 | $1,16 | $1,02 | 251,10K |
| 2026-09-03 | $1,16 | -7,20 % | $1,25 | $1,27 | $1,13 | 294,00K |
| 2026-09-02 | $1,25 | -2,34 % | $1,29 | $1,30 | $1,21 | 227,50K |
| 2026-09-01 | $1,28 | 0,00 % | $1,27 | $1,31 | $1,20 | 343,30K |
| 2026-08-31 | $1,28 | -5,19 % | $1,33 | $1,34 | $1,15 | 400,10K |
| 2026-08-28 | $1,35 | -8,47 % | $1,50 | $1,58 | $1,35 | 531,30K |
| 2026-08-27 | $1,48 | -2,64 % | $1,51 | $1,66 | $1,47 | 517,40K |
| 2026-08-26 | $1,51 | -0,33 % | $1,52 | $1,62 | $1,46 | 149,30K |
| 2026-08-25 | $1,52 | +0,66 % | $1,49 | $1,57 | $1,46 | 161,60K |
| 2026-08-24 | $1,51 | +2,72 % | $1,48 | $1,56 | $1,44 | 143,80K |
| 2026-08-21 | $1,47 | -2,00 % | $1,49 | $1,52 | $1,39 | 154,80K |
| 2026-08-20 | $1,50 | -13,29 % | $1,68 | $1,70 | $1,46 | 270,90K |
| 2026-08-19 | $1,73 | +13,82 % | $1,50 | $1,81 | $1,47 | 295,10K |
| 2026-08-18 | $1,52 | -3,80 % | $1,57 | $1,58 | $1,48 | 148,00K |
| 2026-08-17 | $1,58 | 0,00 % | $1,59 | $1,62 | $1,54 | 174,60K |
| 2026-08-14 | $1,58 | -6,51 % | $1,71 | $1,71 | $1,53 | 342,20K |
| 2026-08-13 | $1,69 | -8,15 % | $1,94 | $1,98 | $1,68 | 451,60K |
| 2026-08-12 | $1,84 | -4,17 % | $2,00 | $2,18 | $1,72 | 644,00K |
| 2026-08-11 | $1,92 | -4,48 % | $2,02 | $2,10 | $1,89 | 185,30K |
| 2026-08-10 | $2,01 | -3,37 % | $2,02 | $2,13 | $1,95 | 190,30K |
| 2026-08-07 | $2,08 | +5,05 % | $1,98 | $2,14 | $1,90 | 202,00K |
| 2026-08-06 | $1,98 | -9,17 % | $2,15 | $2,19 | $1,92 | 203,00K |
| 2026-08-05 | $2,18 | +3,32 % | $2,07 | $2,26 | $1,98 | 286,70K |
| 2026-08-04 | $2,11 | -2,76 % | $2,25 | $2,26 | $2,03 | 467,40K |
| 2026-08-03 | $2,17 | +3,83 % | $2,14 | $2,32 | $2,11 | 273,30K |
| 2026-07-31 | $2,09 | +7,18 % | $1,91 | $2,16 | $1,80 | 341,90K |
| 2026-07-30 | $1,95 | -13,33 % | $2,25 | $2,25 | $1,92 | 314,60K |
| 2026-07-29 | $2,25 | +0,45 % | $2,29 | $2,32 | $2,00 | 373,90K |
| 2026-07-28 | $2,24 | -47,42 % | $3,26 | $3,26 | $2,08 | 4,04M |
| 2026-07-27 | $4,26 | +1,43 % | $4,22 | $4,32 | $4,02 | 59,40K |
| 2026-07-24 | $4,20 | -3,67 % | $4,36 | $4,47 | $4,08 | 106,60K |
| 2026-07-23 | $4,36 | -4,91 % | $4,52 | $4,61 | $4,30 | 130,60K |
| 2026-07-22 | $4,59 | -3,07 % | $4,65 | $4,83 | $4,53 | 65,60K |
| 2026-07-21 | $4,73 | +1,94 % | $4,62 | $5,08 | $4,49 | 60,80K |
| 2026-07-20 | $4,64 | -0,85 % | $4,71 | $4,83 | $4,25 | 97,40K |
| 2026-07-17 | $4,68 | -1,47 % | $4,72 | $4,99 | $4,32 | 118,20K |
| 2026-07-16 | $4,75 | -18,66 % | $5,88 | $5,92 | $4,74 | 224,80K |
| 2026-07-15 | $5,84 | -3,47 % | $6,01 | $6,17 | $5,41 | 117,00K |
| 2026-07-14 | $6,05 | -9,30 % | $6,64 | $6,64 | $5,92 | 52,00K |
| 2026-07-13 | $6,67 | -2,77 % | $7,34 | $7,44 | $6,54 | 99,40K |
| 2026-07-10 | $6,86 | -7,30 % | $7,40 | $7,40 | $6,51 | 96,50K |
| 2026-07-09 | $7,40 | +2,56 % | $6,86 | $7,64 | $6,80 | 98,20K |
| 2026-07-08 | $7,22 | -2,63 % | $7,09 | $7,49 | $6,42 | 54,71K |
| 2026-07-07 | $7,41 | -3,52 % | $7,30 | $7,71 | $6,86 | 76,69K |
| 2026-07-06 | $7,68 | -3,03 % | $7,95 | $8,11 | $7,64 | 24,83K |
| 2026-07-02 | $7,92 | -2,58 % | $8,10 | $8,63 | $7,80 | 37,96K |
| 2026-07-01 | $8,13 | -1,45 % | $8,85 | $8,85 | $7,88 | 45,87K |
| 2026-06-30 | $8,25 | -5,17 % | $8,85 | $8,85 | $8,06 | 25,51K |
| 2026-06-29 | $8,70 | +1,75 % | $8,56 | $9,00 | $8,44 | 14,95K |
| 2026-06-26 | $8,55 | -1,89 % | $8,72 | $9,00 | $8,32 | 14,55K |
| 2026-06-25 | $8,72 | -3,97 % | $9,15 | $9,44 | $8,52 | 33,13K |
| 2026-06-24 | $9,07 | -0,98 % | $9,16 | $9,28 | $8,91 | 20,64K |
| 2026-06-23 | $9,16 | -1,93 % | $9,00 | $9,42 | $8,90 | 17,87K |
| 2026-06-22 | $9,35 | +0,16 % | $9,45 | $9,90 | $8,90 | 71,26K |
| 2026-06-18 | $9,33 | +0,65 % | $9,60 | $9,70 | $9,16 | 21,58K |
| 2026-06-17 | $9,27 | -1,90 % | $10,03 | $10,05 | $9,27 | 17,83K |
| 2026-06-16 | $9,45 | -4,55 % | $10,11 | $10,38 | $9,31 | 20,70K |
| 2026-06-15 | $9,90 | -1,49 % | $10,60 | $10,60 | $9,75 | 20,41K |
| 2026-06-12 | $10,05 | -6,82 % | $10,95 | $11,02 | $10,05 | 11,90K |
| 2026-06-11 | $10,78 | +6,84 % | $10,34 | $10,78 | $9,90 | 12,29K |
| 2026-06-10 | $10,10 | -2,89 % | $10,59 | $10,65 | $9,91 | 19,76K |
| 2026-06-09 | $10,40 | -2,94 % | $10,88 | $11,31 | $10,22 | 23,70K |
| 2026-06-08 | $10,71 | +0,56 % | $10,78 | $11,85 | $10,71 | 7,60K |
| 2026-06-05 | $10,65 | -10,24 % | $11,70 | $11,70 | $10,52 | 20,51K |
| 2026-06-04 | $11,86 | -6,94 % | $12,49 | $12,82 | $11,40 | 25,63K |
| 2026-06-03 | $12,75 | 0,00 % | $12,45 | $12,82 | $12,31 | 32,70K |
| 2026-06-02 | $12,75 | -1,51 % | $13,05 | $13,48 | $12,31 | 46,78K |
| 2026-06-01 | $12,94 | +6,54 % | $11,70 | $12,98 | $11,70 | 54,21K |
| 2026-05-29 | $12,15 | +6,02 % | $11,93 | $12,48 | $11,41 | 50,23K |
| 2026-05-28 | $11,46 | -2,30 % | $12,47 | $12,49 | $11,20 | 72,91K |
| 2026-05-27 | $11,73 | +14,33 % | $11,23 | $12,60 | $10,80 | 88,43K |