1,180€
-0,42%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,42% | - |
27.03.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 2,16% | - |
26.03.2024 | 1,16 | 1,19 | 1,14 | 1,16 | 0,43% | - |
25.03.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 0,43% | - |
22.03.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 2,68% | - |
21.03.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -0,88% | - |
20.03.2024 | 1,16 | 1,18 | 1,13 | 1,13 | -2,16% | - |
19.03.2024 | 1,16 | 1,19 | 1,14 | 1,16 | 0,00% | - |
18.03.2024 | 1,15 | 1,18 | 1,12 | 1,16 | 0,87% | - |
15.03.2024 | 1,15 | 1,19 | 1,13 | 1,15 | -0,43% | - |
14.03.2024 | 1,14 | 1,19 | 1,14 | 1,15 | 0,88% | - |
13.03.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -3,39% | - |
12.03.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -2,07% | - |
11.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | - |
08.03.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -1,63% | - |
07.03.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | 5.050,00 |
06.03.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,41% | - |
05.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | - |
04.03.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 2,04% | - |
01.03.2024 | 1,24 | 1,26 | 1,22 | 1,23 | 0,00% | - |
29.02.2024 | 1,23 | 1,26 | 1,20 | 1,23 | 0,00% | - |
28.02.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -1,21% | - |
27.02.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
26.02.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -1,20% | - |
23.02.2024 | 1,25 | 1,27 | 1,24 | 1,26 | -1,18% | - |
22.02.2024 | 1,24 | 1,28 | 1,20 | 1,27 | 1,60% | - |
21.02.2024 | 1,23 | 1,26 | 1,20 | 1,25 | -0,40% | - |
20.02.2024 | 1,27 | 1,28 | 1,24 | 1,26 | -0,79% | - |
19.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
16.02.2024 | 1,26 | 1,29 | 1,23 | 1,27 | 1,61% | - |
15.02.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -2,35% | - |
14.02.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 0,00% | - |
13.02.2024 | 1,27 | 1,29 | 1,25 | 1,28 | 0,00% | - |
12.02.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 2,00% | - |
09.02.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -1,57% | - |
08.02.2024 | 1,18 | 1,28 | 1,18 | 1,27 | 7,17% | - |
07.02.2024 | 1,17 | 1,20 | 1,12 | 1,19 | 0,85% | - |
06.02.2024 | 1,16 | 1,20 | 1,13 | 1,18 | 2,17% | - |
05.02.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -1,29% | - |
02.02.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 1,30% | - |
01.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 5.000,00 |
31.01.2024 | 1,19 | 1,22 | 1,17 | 1,18 | 0,00% | - |
30.01.2024 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | - |
29.01.2024 | 1,20 | 1,22 | 1,17 | 1,19 | 0,85% | - |
26.01.2024 | 1,18 | 1,22 | 1,17 | 1,18 | 0,00% | - |
25.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 99,00 |
24.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 10.000,00 |
23.01.2024 | 1,20 | 1,26 | 1,19 | 1,22 | -0,41% | - |
22.01.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -2,79% | 391,00 |
19.01.2024 | 1,27 | 1,31 | 1,20 | 1,26 | -1,57% | - |
18.01.2024 | 1,29 | 1,35 | 1,23 | 1,28 | -1,16% | - |
17.01.2024 | 1,28 | 1,29 | 1,23 | 1,29 | 0,39% | - |
16.01.2024 | 1,27 | 1,31 | 1,26 | 1,29 | 1,58% | - |
15.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
12.01.2024 | 1,28 | 1,30 | 1,26 | 1,28 | -0,39% | - |
11.01.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -0,39% | - |
10.01.2024 | 1,29 | 1,31 | 1,26 | 1,29 | -0,39% | - |
09.01.2024 | 1,28 | 1,31 | 1,26 | 1,29 | 1,57% | - |
08.01.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,60% | - |
05.01.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -5,30% | - |
04.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 10,00 |
03.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,58% | 6.000,00 |
02.01.2024 | 1,26 | 1,36 | 1,21 | 1,36 | 8,84% | - |
29.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
28.12.2023 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
27.12.2023 | 1,26 | 1,26 | 1,22 | 1,24 | -2,36% | - |
22.12.2023 | 1,27 | 1,29 | 1,26 | 1,27 | 0,40% | - |
21.12.2023 | 1,32 | 1,32 | 1,22 | 1,27 | 3,69% | - |
20.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -2,01% | 500,00 |
19.12.2023 | 1,24 | 1,28 | 1,23 | 1,25 | 1,22% | - |
18.12.2023 | 1,23 | 1,26 | 1,18 | 1,23 | -0,81% | - |
15.12.2023 | 1,19 | 1,25 | 1,17 | 1,24 | 4,20% | - |
14.12.2023 | 1,18 | 1,24 | 1,17 | 1,19 | 0,85% | - |
13.12.2023 | 1,15 | 1,21 | 1,13 | 1,18 | 2,61% | - |
12.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 4.269,00 |
11.12.2023 | 1,18 | 1,22 | 1,14 | 1,16 | -1,28% | - |
08.12.2023 | 1,13 | 1,19 | 1,13 | 1,17 | 4,00% | - |
07.12.2023 | 1,14 | 1,21 | 1,12 | 1,13 | -3,02% | - |
06.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 2.800,00 |
05.12.2023 | 1,16 | 1,20 | 1,14 | 1,16 | -1,70% | - |
04.12.2023 | 1,17 | 1,21 | 1,16 | 1,18 | -0,42% | - |
01.12.2023 | 1,15 | 1,21 | 1,14 | 1,18 | 1,72% | - |
30.11.2023 | 1,15 | 1,17 | 1,12 | 1,16 | 1,31% | - |
29.11.2023 | 1,15 | 1,18 | 1,15 | 1,15 | -1,29% | - |
28.11.2023 | 1,15 | 1,18 | 1,13 | 1,16 | 0,00% | - |
27.11.2023 | 1,16 | 1,22 | 1,15 | 1,16 | 0,43% | - |
24.11.2023 | 1,13 | 1,17 | 1,12 | 1,16 | 2,67% | - |
23.11.2023 | 1,13 | 1,14 | 1,13 | 1,13 | -1,75% | - |
22.11.2023 | 1,16 | 1,18 | 1,15 | 1,15 | -1,29% | - |
21.11.2023 | 1,16 | 1,18 | 1,14 | 1,16 | 0,00% | - |
20.11.2023 | 1,19 | 1,22 | 1,16 | 1,16 | -2,11% | - |
17.11.2023 | 1,13 | 1,19 | 1,11 | 1,19 | 6,76% | - |
16.11.2023 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | - |
15.11.2023 | 1,15 | 1,18 | 1,12 | 1,13 | -1,31% | - |
14.11.2023 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | - |
13.11.2023 | 1,15 | 1,16 | 1,13 | 1,15 | -5,37% | - |
10.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | 207,00 |
09.11.2023 | 1,23 | 1,23 | 1,18 | 1,20 | -2,85% | - |
08.11.2023 | 1,25 | 1,27 | 1,21 | 1,23 | -3,15% | - |
07.11.2023 | 1,25 | 1,28 | 1,24 | 1,27 | 1,20% | - |