Entera Bio Ltd. ENTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,89-0,02 (-0,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,89 | -0,69 % | $2,89 | $2,99 | $2,81 | 640,83K |
| 2026-09-30 | $2,91 | +8,18 % | $2,67 | $2,97 | $2,57 | 520,60K |
| 2026-09-29 | $2,69 | 0,00 % | $2,70 | $2,72 | $2,66 | 160,80K |
| 2026-09-28 | $2,69 | -2,00 % | $2,80 | $2,89 | $2,64 | 340,90K |
| 2026-09-25 | $2,74 | -1,96 % | $2,91 | $2,91 | $2,70 | 775,20K |
| 2026-09-24 | $2,80 | -0,36 % | $2,78 | $2,88 | $2,71 | 233,80K |
| 2026-09-23 | $2,81 | -5,70 % | $3,01 | $3,01 | $2,70 | 858,10K |
| 2026-09-22 | $2,98 | +0,68 % | $3,02 | $3,03 | $2,94 | 613,60K |
| 2026-09-21 | $2,96 | 0,00 % | $2,93 | $2,97 | $2,86 | 294,70K |
| 2026-09-18 | $2,96 | -2,31 % | $3,14 | $3,14 | $2,88 | 289,00K |
| 2026-09-17 | $3,03 | +2,36 % | $2,95 | $3,05 | $2,94 | 310,20K |
| 2026-09-16 | $2,96 | +3,50 % | $2,86 | $3,05 | $2,79 | 777,50K |
| 2026-09-15 | $2,86 | +1,42 % | $2,77 | $2,86 | $2,68 | 391,40K |
| 2026-09-14 | $2,82 | -0,70 % | $2,81 | $2,90 | $2,76 | 100,00K |
| 2026-09-11 | $2,84 | +1,79 % | $2,85 | $2,94 | $2,83 | 187,60K |
| 2026-09-10 | $2,79 | -1,76 % | $2,82 | $2,85 | $2,72 | 437,50K |
| 2026-09-09 | $2,84 | -5,65 % | $2,99 | $3,04 | $2,83 | 622,00K |
| 2026-09-08 | $3,01 | +0,33 % | $2,95 | $3,07 | $2,82 | 824,60K |
| 2026-09-04 | $3,00 | +1,69 % | $2,95 | $3,15 | $2,88 | 603,20K |
| 2026-09-03 | $2,95 | +1,03 % | $2,99 | $3,03 | $2,90 | 154,00K |
| 2026-09-02 | $2,92 | +0,69 % | $2,90 | $3,00 | $2,84 | 143,50K |
| 2026-09-01 | $2,90 | -1,69 % | $2,94 | $3,09 | $2,80 | 256,70K |
| 2026-08-31 | $2,95 | -2,64 % | $3,03 | $3,09 | $2,91 | 214,50K |
| 2026-08-28 | $3,03 | -1,62 % | $3,12 | $3,15 | $3,00 | 138,20K |
| 2026-08-27 | $3,08 | -3,45 % | $3,20 | $3,41 | $3,03 | 240,60K |
| 2026-08-26 | $3,19 | -8,07 % | $3,46 | $3,47 | $3,10 | 523,10K |
| 2026-08-25 | $3,47 | +1,46 % | $3,42 | $3,56 | $3,40 | 429,90K |
| 2026-08-24 | $3,42 | +5,88 % | $3,28 | $3,47 | $3,20 | 257,90K |
| 2026-08-21 | $3,23 | +0,31 % | $3,22 | $3,34 | $3,14 | 441,10K |
| 2026-08-20 | $3,22 | +3,54 % | $3,01 | $3,33 | $3,00 | 468,50K |
| 2026-08-19 | $3,11 | +7,61 % | $2,93 | $3,21 | $2,88 | 696,10K |
| 2026-08-18 | $2,89 | -0,34 % | $2,89 | $2,97 | $2,81 | 261,50K |
| 2026-08-17 | $2,90 | +0,35 % | $2,83 | $2,97 | $2,82 | 305,90K |
| 2026-08-14 | $2,89 | +0,70 % | $2,85 | $2,92 | $2,75 | 278,30K |
| 2026-08-13 | $2,87 | +2,50 % | $2,78 | $2,92 | $2,76 | 246,50K |
| 2026-08-12 | $2,80 | -6,67 % | $3,03 | $3,03 | $2,75 | 409,90K |
| 2026-08-11 | $3,00 | -1,32 % | $2,98 | $3,06 | $2,75 | 487,90K |
| 2026-08-10 | $3,04 | +5,92 % | $2,83 | $3,10 | $2,66 | 727,10K |
| 2026-08-07 | $2,87 | +1,77 % | $2,80 | $2,97 | $2,80 | 244,90K |
| 2026-08-06 | $2,82 | +0,36 % | $2,79 | $2,99 | $2,72 | 387,80K |
| 2026-08-05 | $2,81 | -2,09 % | $2,84 | $2,84 | $2,70 | 308,50K |
| 2026-08-04 | $2,87 | -3,04 % | $2,93 | $2,99 | $2,74 | 841,50K |
| 2026-08-03 | $2,96 | -1,00 % | $2,91 | $3,05 | $2,76 | 1,10M |
| 2026-07-31 | $2,99 | +1,36 % | $2,95 | $3,20 | $2,92 | 1,06M |
| 2026-07-30 | $2,95 | -1,67 % | $3,06 | $3,06 | $2,66 | 1,39M |
| 2026-07-29 | $3,00 | -7,98 % | $3,26 | $3,37 | $2,95 | 1,58M |
| 2026-07-28 | $3,26 | -16,84 % | $3,90 | $3,96 | $3,02 | 5,32M |
| 2026-07-27 | $3,92 | +91,22 % | $2,96 | $4,20 | $2,77 | 83,38M |
| 2026-07-24 | $2,05 | -3,76 % | $2,13 | $2,17 | $2,00 | 163,30K |
| 2026-07-23 | $2,13 | +4,93 % | $2,01 | $2,18 | $1,99 | 291,30K |
| 2026-07-22 | $2,03 | +3,57 % | $1,96 | $2,08 | $1,96 | 169,10K |
| 2026-07-21 | $1,96 | -1,51 % | $1,99 | $2,02 | $1,91 | 85,20K |
| 2026-07-20 | $1,99 | +0,51 % | $1,97 | $2,02 | $1,85 | 234,60K |
| 2026-07-17 | $1,98 | -1,00 % | $1,97 | $2,05 | $1,96 | 247,10K |
| 2026-07-16 | $2,00 | +12,36 % | $1,75 | $2,09 | $1,75 | 577,50K |
| 2026-07-15 | $1,78 | +9,88 % | $1,62 | $1,81 | $1,57 | 300,70K |
| 2026-07-14 | $1,62 | -1,22 % | $1,63 | $1,66 | $1,59 | 151,60K |
| 2026-07-13 | $1,64 | -0,91 % | $1,65 | $1,66 | $1,60 | 81,80K |
| 2026-07-10 | $1,65 | -2,65 % | $1,69 | $1,71 | $1,61 | 73,60K |
| 2026-07-09 | $1,70 | +0,59 % | $1,71 | $1,72 | $1,62 | 104,90K |
| 2026-07-08 | $1,69 | +1,81 % | $1,63 | $1,73 | $1,59 | 243,30K |
| 2026-07-07 | $1,66 | -2,92 % | $1,72 | $1,72 | $1,61 | 226,10K |
| 2026-07-06 | $1,71 | +3,01 % | $1,69 | $1,86 | $1,63 | 573,10K |
| 2026-07-02 | $1,66 | -1,78 % | $1,70 | $1,75 | $1,60 | 126,60K |
| 2026-07-01 | $1,69 | -4,52 % | $1,74 | $1,90 | $1,69 | 404,90K |
| 2026-06-30 | $1,77 | +7,27 % | $1,66 | $1,80 | $1,58 | 333,60K |
| 2026-06-29 | $1,65 | +1,23 % | $1,59 | $1,66 | $1,51 | 474,00K |
| 2026-06-26 | $1,63 | +12,41 % | $1,39 | $1,69 | $1,38 | 417,60K |
| 2026-06-25 | $1,45 | -5,84 % | $1,56 | $1,57 | $1,44 | 292,40K |
| 2026-06-24 | $1,54 | -0,65 % | $1,58 | $1,67 | $1,45 | 613,20K |
| 2026-06-23 | $1,55 | +4,73 % | $1,36 | $1,60 | $1,28 | 1,83M |
| 2026-06-22 | $1,48 | +22,31 % | $1,24 | $2,78 | $1,22 | 52,31M |
| 2026-06-18 | $1,21 | +0,83 % | $1,20 | $1,22 | $1,17 | 51,00K |
| 2026-06-17 | $1,20 | +1,69 % | $1,18 | $1,23 | $1,16 | 29,40K |
| 2026-06-16 | $1,18 | -2,48 % | $1,21 | $1,21 | $1,16 | 88,00K |
| 2026-06-15 | $1,21 | -1,63 % | $1,25 | $1,25 | $1,17 | 86,10K |
| 2026-06-12 | $1,23 | +6,03 % | $1,15 | $1,23 | $1,15 | 45,80K |
| 2026-06-11 | $1,16 | -0,85 % | $1,16 | $1,20 | $1,15 | 25,60K |
| 2026-06-10 | $1,17 | -4,10 % | $1,19 | $1,22 | $1,17 | 16,60K |
| 2026-06-09 | $1,22 | +1,67 % | $1,21 | $1,23 | $1,18 | 24,80K |
| 2026-06-08 | $1,20 | +1,69 % | $1,17 | $1,23 | $1,17 | 26,60K |
| 2026-06-05 | $1,18 | -3,28 % | $1,19 | $1,22 | $1,16 | 60,30K |
| 2026-06-04 | $1,22 | 0,00 % | $1,20 | $1,24 | $1,20 | 53,30K |
| 2026-06-03 | $1,22 | -2,40 % | $1,22 | $1,24 | $1,20 | 44,20K |
| 2026-06-02 | $1,25 | -1,57 % | $1,25 | $1,26 | $1,18 | 132,00K |
| 2026-06-01 | $1,27 | -5,93 % | $1,34 | $1,37 | $1,24 | 104,70K |
| 2026-05-29 | $1,35 | +10,66 % | $1,22 | $1,37 | $1,21 | 166,80K |
| 2026-05-28 | $1,22 | +2,52 % | $1,20 | $1,23 | $1,20 | 75,50K |
| 2026-05-27 | $1,19 | -1,65 % | $1,21 | $1,21 | $1,18 | 189,70K |
| 2026-05-26 | $1,21 | -2,42 % | $1,24 | $1,25 | $1,21 | 29,60K |