Ernexa Therapeutics Inc. ERNA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,95-0,25 (-7,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $3,10 | -3,12 % | $3,13 | $3,24 | $3,10 | 5,73K |
| 2026-09-30 | $3,20 | +1,27 % | $3,24 | $3,47 | $3,16 | 42,40K |
| 2026-09-29 | $3,16 | -8,93 % | $3,74 | $3,74 | $3,04 | 61,40K |
| 2026-09-28 | $3,47 | +0,58 % | $3,46 | $3,50 | $3,20 | 25,60K |
| 2026-09-25 | $3,45 | -4,70 % | $3,73 | $3,85 | $3,40 | 21,10K |
| 2026-09-24 | $3,62 | -0,82 % | $3,79 | $3,82 | $3,61 | 11,50K |
| 2026-09-23 | $3,65 | -3,95 % | $3,73 | $3,79 | $3,65 | 6,20K |
| 2026-09-22 | $3,80 | -4,04 % | $3,96 | $3,96 | $3,76 | 14,50K |
| 2026-09-21 | $3,96 | +3,39 % | $4,01 | $4,01 | $3,75 | 13,50K |
| 2026-09-18 | $3,83 | +1,86 % | $3,79 | $3,89 | $3,79 | 8,20K |
| 2026-09-17 | $3,76 | -3,84 % | $4,04 | $4,08 | $3,71 | 33,60K |
| 2026-09-16 | $3,91 | -4,17 % | $4,01 | $4,16 | $3,84 | 20,80K |
| 2026-09-15 | $4,08 | -4,45 % | $3,79 | $4,70 | $3,65 | 538,00K |
| 2026-09-14 | $4,27 | +2,40 % | $4,13 | $4,40 | $4,13 | 16,80K |
| 2026-09-11 | $4,17 | +3,73 % | $4,05 | $4,42 | $4,03 | 19,80K |
| 2026-09-10 | $4,02 | 0,00 % | $3,93 | $4,05 | $3,90 | 11,40K |
| 2026-09-09 | $4,02 | -4,06 % | $4,20 | $4,23 | $3,97 | 15,40K |
| 2026-09-08 | $4,19 | -2,78 % | $4,31 | $4,34 | $4,13 | 18,10K |
| 2026-09-04 | $4,31 | -4,86 % | $4,50 | $4,83 | $4,21 | 47,30K |
| 2026-09-03 | $4,53 | -0,22 % | $4,49 | $4,73 | $4,40 | 14,50K |
| 2026-09-02 | $4,54 | +4,37 % | $4,42 | $4,80 | $4,40 | 23,20K |
| 2026-09-01 | $4,35 | -4,81 % | $4,57 | $4,65 | $4,26 | 29,40K |
| 2026-08-31 | $4,57 | 0,00 % | $4,68 | $4,75 | $4,54 | 9,60K |
| 2026-08-28 | $4,57 | -3,59 % | $4,76 | $4,99 | $4,56 | 26,20K |
| 2026-08-27 | $4,74 | -3,07 % | $4,77 | $4,93 | $4,56 | 41,00K |
| 2026-08-26 | $4,89 | -0,81 % | $4,82 | $4,93 | $4,75 | 15,10K |
| 2026-08-25 | $4,93 | -2,18 % | $5,00 | $5,51 | $4,89 | 81,80K |
| 2026-08-24 | $5,04 | +3,70 % | $4,86 | $5,15 | $4,75 | 22,60K |
| 2026-08-21 | $4,86 | +7,52 % | $4,53 | $5,20 | $4,53 | 70,60K |
| 2026-08-20 | $4,52 | +2,03 % | $4,34 | $4,76 | $4,34 | 27,80K |
| 2026-08-19 | $4,43 | +4,24 % | $4,29 | $4,50 | $4,28 | 27,10K |
| 2026-08-18 | $4,25 | +4,68 % | $4,05 | $4,62 | $4,05 | 48,90K |
| 2026-08-17 | $4,06 | -4,92 % | $4,24 | $4,40 | $4,02 | 27,40K |
| 2026-08-14 | $4,27 | -0,70 % | $4,40 | $4,50 | $4,18 | 26,00K |
| 2026-08-13 | $4,30 | -2,71 % | $4,39 | $4,54 | $4,20 | 36,30K |
| 2026-08-12 | $4,42 | +0,68 % | $4,52 | $4,63 | $4,38 | 15,10K |
| 2026-08-11 | $4,39 | -3,09 % | $4,52 | $4,72 | $4,23 | 42,80K |
| 2026-08-10 | $4,53 | +7,60 % | $4,24 | $4,75 | $4,21 | 69,80K |
| 2026-08-07 | $4,21 | -3,44 % | $4,38 | $4,49 | $4,12 | 25,40K |
| 2026-08-06 | $4,36 | +6,34 % | $4,00 | $4,57 | $4,00 | 36,30K |
| 2026-08-05 | $4,10 | -7,24 % | $4,61 | $4,68 | $3,81 | 86,70K |
| 2026-08-04 | $4,42 | +28,12 % | $3,47 | $4,42 | $3,39 | 103,70K |
| 2026-08-03 | $3,45 | +5,18 % | $3,36 | $3,49 | $3,28 | 41,90K |
| 2026-07-31 | $3,28 | -5,48 % | $3,43 | $3,50 | $3,28 | 26,60K |
| 2026-07-30 | $3,47 | +1,76 % | $3,45 | $3,55 | $3,36 | 35,70K |
| 2026-07-29 | $3,41 | -5,54 % | $3,67 | $3,68 | $3,35 | 25,00K |
| 2026-07-28 | $3,61 | -7,91 % | $3,91 | $3,93 | $3,60 | 48,40K |
| 2026-07-27 | $3,92 | -0,25 % | $3,93 | $4,13 | $3,83 | 30,30K |
| 2026-07-24 | $3,93 | -1,50 % | $4,08 | $4,20 | $3,86 | 33,00K |
| 2026-07-23 | $3,99 | -10,34 % | $4,33 | $4,46 | $3,97 | 76,20K |
| 2026-07-22 | $4,45 | -1,98 % | $4,37 | $4,68 | $4,28 | 60,10K |
| 2026-07-21 | $4,54 | -16,39 % | $5,21 | $5,42 | $4,46 | 186,50K |
| 2026-07-20 | $5,43 | -15,42 % | $6,19 | $6,35 | $5,33 | 250,20K |
| 2026-07-17 | $6,42 | -9,83 % | $6,95 | $7,21 | $6,42 | 117,60K |
| 2026-07-16 | $7,12 | +5,79 % | $7,55 | $7,59 | $6,73 | 457,90K |
| 2026-07-15 | $6,73 | +11,06 % | $8,51 | $9,90 | $6,11 | 26,10M |
| 2026-07-14 | $6,06 | +9,39 % | $5,89 | $6,15 | $5,77 | 18,80K |
| 2026-07-13 | $5,54 | -8,58 % | $5,86 | $6,00 | $5,51 | 20,50K |
| 2026-07-10 | $6,06 | +2,19 % | $6,13 | $6,20 | $5,78 | 14,30K |
| 2026-07-09 | $5,93 | +3,49 % | $6,24 | $6,36 | $5,71 | 35,20K |
| 2026-07-08 | $5,73 | -7,58 % | $6,43 | $6,43 | $5,73 | 20,30K |
| 2026-07-07 | $6,20 | -3,73 % | $6,55 | $6,67 | $6,20 | 7,10K |
| 2026-07-06 | $6,44 | +2,71 % | $6,44 | $6,73 | $6,39 | 18,20K |
| 2026-07-02 | $6,27 | -6,42 % | $6,63 | $6,92 | $6,26 | 13,90K |
| 2026-07-01 | $6,70 | +0,75 % | $6,62 | $7,28 | $6,50 | 96,90K |
| 2026-06-30 | $6,65 | -5,41 % | $6,67 | $6,88 | $6,50 | 5,60K |
| 2026-06-29 | $7,03 | +0,86 % | $6,66 | $7,25 | $6,51 | 8,40K |
| 2026-06-26 | $6,97 | -5,81 % | $6,91 | $7,23 | $5,16 | 81,30K |
| 2026-06-25 | $7,40 | +17,46 % | $6,48 | $7,94 | $6,47 | 117,00K |
| 2026-06-24 | $6,30 | +1,94 % | $6,13 | $6,38 | $6,05 | 5,00K |
| 2026-06-23 | $6,18 | +4,92 % | $5,82 | $6,50 | $5,66 | 32,30K |
| 2026-06-22 | $5,89 | -5,00 % | $6,26 | $6,26 | $5,79 | 26,40K |
| 2026-06-18 | $6,20 | +5,26 % | $6,04 | $6,20 | $5,62 | 34,50K |
| 2026-06-17 | $5,89 | -3,44 % | $6,39 | $6,77 | $5,66 | 389,80K |
| 2026-06-16 | $6,10 | -3,17 % | $6,44 | $6,44 | $5,84 | 26,00K |
| 2026-06-15 | $6,30 | +2,44 % | $6,56 | $6,75 | $6,12 | 20,10K |
| 2026-06-12 | $6,15 | -6,25 % | $6,67 | $6,67 | $6,09 | 28,00K |
| 2026-06-11 | $6,56 | +3,47 % | $6,43 | $6,60 | $6,31 | 25,40K |
| 2026-06-10 | $6,34 | -6,76 % | $6,85 | $7,00 | $6,34 | 43,10K |
| 2026-06-09 | $6,80 | -7,98 % | $7,84 | $7,84 | $6,80 | 57,00K |
| 2026-06-08 | $7,39 | -6,34 % | $7,93 | $8,05 | $7,39 | 40,00K |
| 2026-06-05 | $7,89 | -3,66 % | $8,03 | $8,32 | $7,65 | 36,80K |
| 2026-06-04 | $8,19 | +2,25 % | $8,00 | $8,47 | $7,59 | 59,50K |
| 2026-06-03 | $8,01 | +0,13 % | $8,21 | $8,85 | $8,01 | 44,40K |
| 2026-06-02 | $8,00 | -12,28 % | $9,08 | $9,10 | $8,00 | 54,50K |
| 2026-06-01 | $9,12 | -13,72 % | $10,36 | $10,56 | $8,75 | 93,60K |
| 2026-05-29 | $10,57 | -9,35 % | $11,43 | $11,53 | $10,47 | 50,90K |
| 2026-05-28 | $11,66 | +4,67 % | $11,01 | $11,91 | $10,70 | 70,60K |
| 2026-05-27 | $11,14 | -2,54 % | $11,63 | $11,63 | $10,50 | 55,00K |
| 2026-05-26 | $11,43 | -4,67 % | $11,75 | $11,96 | $10,88 | 79,80K |