1,170€
1,74%
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 | 1,10 | 1,11 | -6,89% | - |
27.03.2024 | 1,17 | 1,20 | 1,15 | 1,19 | 2,15% | - |
26.03.2024 | 1,16 | 1,20 | 1,14 | 1,17 | -0,85% | - |
25.03.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,07% | - |
22.03.2024 | 1,14 | 1,18 | 1,12 | 1,14 | 0,00% | - |
21.03.2024 | 1,14 | 1,16 | 1,12 | 1,14 | -0,87% | - |
20.03.2024 | 1,16 | 1,20 | 1,11 | 1,15 | -2,13% | - |
19.03.2024 | 1,16 | 1,20 | 1,14 | 1,18 | -0,42% | - |
18.03.2024 | 1,15 | 1,19 | 1,12 | 1,18 | 0,43% | - |
15.03.2024 | 1,15 | 1,20 | 1,12 | 1,18 | 0,43% | - |
14.03.2024 | 1,14 | 1,20 | 1,14 | 1,17 | 0,43% | - |
13.03.2024 | 1,19 | 1,19 | 1,14 | 1,17 | -1,69% | - |
12.03.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -3,27% | - |
11.03.2024 | 1,21 | 1,23 | 1,19 | 1,23 | 1,66% | - |
08.03.2024 | 1,22 | 1,22 | 1,19 | 1,21 | 0,00% | - |
07.03.2024 | 1,22 | 1,25 | 1,19 | 1,21 | -1,63% | - |
06.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
05.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -1,20% | - |
04.03.2024 | 1,23 | 1,27 | 1,22 | 1,25 | 0,81% | - |
01.03.2024 | 1,24 | 1,28 | 1,21 | 1,24 | 0,41% | - |
29.02.2024 | 1,23 | 1,26 | 1,18 | 1,23 | 0,00% | - |
28.02.2024 | 1,24 | 1,28 | 1,23 | 1,23 | -1,20% | - |
27.02.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 0,40% | - |
26.02.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -1,98% | - |
23.02.2024 | 1,25 | 1,27 | 1,24 | 1,27 | -0,78% | - |
22.02.2024 | 1,24 | 1,28 | 1,21 | 1,28 | 2,41% | - |
21.02.2024 | 1,23 | 1,27 | 1,20 | 1,25 | -0,40% | - |
20.02.2024 | 1,27 | 1,28 | 1,22 | 1,25 | -1,19% | - |
19.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -0,39% | - |
16.02.2024 | 1,26 | 1,29 | 1,23 | 1,27 | 1,20% | - |
15.02.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -1,57% | - |
14.02.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 0,39% | - |
13.02.2024 | 1,27 | 1,29 | 1,24 | 1,27 | 0,00% | - |
12.02.2024 | 1,26 | 1,29 | 1,24 | 1,27 | 1,20% | - |
09.02.2024 | 1,26 | 1,28 | 1,22 | 1,26 | -0,79% | - |
08.02.2024 | 1,18 | 1,28 | 1,17 | 1,27 | 6,30% | - |
07.02.2024 | 1,17 | 1,20 | 1,12 | 1,19 | 1,71% | - |
06.02.2024 | 1,16 | 1,21 | 1,13 | 1,17 | 1,74% | - |
05.02.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -1,29% | - |
02.02.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 1,75% | - |
01.02.2024 | 1,17 | 1,19 | 1,14 | 1,15 | -2,97% | - |
31.01.2024 | 1,19 | 1,22 | 1,17 | 1,18 | 0,43% | - |
30.01.2024 | 1,18 | 1,22 | 1,16 | 1,18 | -0,42% | - |
29.01.2024 | 1,20 | 1,23 | 1,16 | 1,18 | -0,42% | - |
26.01.2024 | 1,18 | 1,22 | 1,17 | 1,19 | 0,42% | - |
25.01.2024 | 1,20 | 1,24 | 1,17 | 1,18 | -1,67% | - |
24.01.2024 | 1,21 | 1,25 | 1,16 | 1,20 | -0,83% | - |
23.01.2024 | 1,20 | 1,26 | 1,19 | 1,21 | 0,41% | - |
22.01.2024 | 1,25 | 1,32 | 1,19 | 1,21 | -2,82% | - |
19.01.2024 | 1,27 | 1,33 | 1,20 | 1,24 | -3,13% | - |
18.01.2024 | 1,29 | 1,35 | 1,27 | 1,28 | -0,78% | - |
17.01.2024 | 1,28 | 1,29 | 1,22 | 1,29 | 0,00% | - |
16.01.2024 | 1,27 | 1,31 | 1,26 | 1,29 | 1,98% | - |
15.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
12.01.2024 | 1,28 | 1,32 | 1,26 | 1,29 | 0,00% | - |
11.01.2024 | 1,28 | 1,31 | 1,26 | 1,29 | 0,39% | - |
10.01.2024 | 1,29 | 1,32 | 1,26 | 1,28 | -0,39% | - |
09.01.2024 | 1,28 | 1,31 | 1,26 | 1,29 | 1,18% | - |
08.01.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 0,79% | - |
05.01.2024 | 1,29 | 1,30 | 1,25 | 1,26 | -1,95% | - |
04.01.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -1,15% | - |
03.01.2024 | 1,37 | 1,39 | 1,28 | 1,30 | -4,76% | - |
02.01.2024 | 1,26 | 1,37 | 1,21 | 1,37 | 9,64% | - |
29.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
28.12.2023 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | - |
27.12.2023 | 1,26 | 1,26 | 1,22 | 1,24 | -2,75% | - |
22.12.2023 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | - |
21.12.2023 | 1,32 | 1,32 | 1,22 | 1,27 | -3,07% | - |
20.12.2023 | 1,24 | 1,32 | 1,21 | 1,31 | 4,82% | - |
19.12.2023 | 1,24 | 1,28 | 1,23 | 1,25 | 2,89% | - |
18.12.2023 | 1,23 | 1,26 | 1,15 | 1,21 | -3,20% | - |
15.12.2023 | 1,19 | 1,26 | 1,17 | 1,25 | 4,60% | - |
14.12.2023 | 1,18 | 1,24 | 1,17 | 1,20 | 0,84% | - |
13.12.2023 | 1,15 | 1,21 | 1,11 | 1,19 | 3,04% | - |
12.12.2023 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | - |
11.12.2023 | 1,18 | 1,22 | 1,15 | 1,17 | -0,43% | - |
08.12.2023 | 1,13 | 1,19 | 1,13 | 1,18 | 3,98% | - |
07.12.2023 | 1,14 | 1,22 | 1,12 | 1,13 | -2,59% | - |
06.12.2023 | 1,15 | 1,22 | 1,14 | 1,16 | 1,75% | - |
05.12.2023 | 1,16 | 1,21 | 1,14 | 1,14 | -3,39% | - |
04.12.2023 | 1,17 | 1,22 | 1,15 | 1,18 | 0,00% | - |
01.12.2023 | 1,15 | 1,21 | 1,14 | 1,18 | 1,29% | - |
30.11.2023 | 1,15 | 1,18 | 1,12 | 1,17 | 1,30% | - |
29.11.2023 | 1,15 | 1,18 | 1,14 | 1,15 | -0,86% | - |
28.11.2023 | 1,15 | 1,18 | 1,12 | 1,16 | 0,43% | - |
27.11.2023 | 1,16 | 1,22 | 1,15 | 1,16 | 5,00% | - |
24.11.2023 | 1,13 | 1,18 | 1,10 | 1,10 | -2,22% | - |
23.11.2023 | 1,13 | 1,14 | 1,13 | 1,13 | -1,75% | - |
22.11.2023 | 1,16 | 1,20 | 1,14 | 1,15 | -0,43% | - |
21.11.2023 | 1,16 | 1,19 | 1,14 | 1,15 | -1,29% | - |
20.11.2023 | 1,19 | 1,22 | 1,16 | 1,17 | 1,30% | - |
17.11.2023 | 1,13 | 1,20 | 1,11 | 1,15 | 2,68% | - |
16.11.2023 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | - |
15.11.2023 | 1,15 | 1,18 | 1,12 | 1,13 | -2,16% | - |
14.11.2023 | 1,15 | 1,16 | 1,12 | 1,16 | 1,32% | - |
13.11.2023 | 1,15 | 1,16 | 1,12 | 1,14 | 0,00% | - |
10.11.2023 | 1,20 | 1,20 | 1,09 | 1,14 | -3,80% | - |
09.11.2023 | 1,23 | 1,23 | 1,18 | 1,19 | -4,05% | - |
08.11.2023 | 1,25 | 1,28 | 1,21 | 1,24 | -2,37% | - |
07.11.2023 | 1,25 | 1,28 | 1,24 | 1,27 | 0,00% | - |