Börse:
1,705€
2,10%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
1,660€
Ask:
1,750€
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 1,67 | 1,73 | 1,66 | 1,70 | 1,50% | - |
| 21.10.2020 | 1,74 | 1,74 | 1,64 | 1,67 | -2,62% | - |
| 20.10.2020 | 1,79 | 1,81 | 1,70 | 1,72 | -3,92% | - |
| 19.10.2020 | 1,86 | 1,92 | 1,78 | 1,79 | -2,99% | 12.000,00 |
| 16.10.2020 | 1,82 | 1,94 | 1,81 | 1,84 | 1,94% | - |
| 15.10.2020 | 1,84 | 1,86 | 1,80 | 1,81 | -1,63% | - |
| 14.10.2020 | 2,26 | 2,26 | 1,79 | 1,84 | -16,59% | 4.800,00 |
| 13.10.2020 | 2,08 | 2,28 | 2,08 | 2,20 | 4,76% | - |
| 12.10.2020 | 1,98 | 2,10 | 1,96 | 2,10 | 7,69% | - |
| 09.10.2020 | 2,00 | 2,06 | 1,91 | 1,95 | -2,74% | - |
| 08.10.2020 | 1,91 | 2,07 | 1,91 | 2,01 | 5,53% | - |
| 07.10.2020 | 1,86 | 1,95 | 1,85 | 1,90 | 2,15% | - |
| 06.10.2020 | 1,88 | 2,00 | 1,85 | 1,86 | -0,80% | - |
| 05.10.2020 | 1,78 | 1,90 | 1,78 | 1,88 | 3,88% | - |
| 02.10.2020 | 1,79 | 1,85 | 1,75 | 1,81 | -1,37% | - |
| 01.10.2020 | 1,79 | 1,85 | 1,76 | 1,83 | 1,39% | - |
| 30.09.2020 | 1,77 | 1,83 | 1,75 | 1,81 | 2,27% | - |
| 29.09.2020 | 1,84 | 1,85 | 1,76 | 1,77 | -3,55% | - |
| 28.09.2020 | 1,85 | 1,91 | 1,81 | 1,83 | 0,27% | - |
| 25.09.2020 | 1,80 | 1,90 | 1,79 | 1,83 | 2,24% | - |
| 24.09.2020 | 1,78 | 1,85 | 1,73 | 1,79 | 0,00% | - |
| 23.09.2020 | 1,92 | 1,98 | 1,79 | 1,79 | -7,51% | - |
| 22.09.2020 | 1,94 | 1,97 | 1,89 | 1,93 | -0,52% | - |
| 21.09.2020 | 1,96 | 2,04 | 1,85 | 1,94 | -1,02% | - |
| 18.09.2020 | 1,99 | 2,04 | 1,95 | 1,96 | -2,00% | - |
| 17.09.2020 | 1,98 | 2,06 | 1,94 | 2,00 | 1,52% | - |
| 16.09.2020 | 1,98 | 2,03 | 1,94 | 1,97 | 2,60% | - |
| 15.09.2020 | 1,91 | 2,06 | 1,88 | 1,92 | 8,47% | - |
| 14.09.2020 | 1,86 | 1,93 | 1,77 | 1,77 | -4,58% | - |
| 11.09.2020 | 1,87 | 1,91 | 1,81 | 1,86 | -2,11% | - |
| 10.09.2020 | 1,88 | 1,95 | 1,85 | 1,90 | 0,53% | - |
| 09.09.2020 | 1,84 | 1,95 | 1,80 | 1,89 | 3,01% | - |
| 08.09.2020 | 1,72 | 1,85 | 1,70 | 1,83 | 7,33% | - |
| 07.09.2020 | 1,71 | 1,72 | 1,70 | 1,71 | -0,29% | - |
| 04.09.2020 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | - |
| 03.09.2020 | 1,74 | 1,80 | 1,72 | 1,73 | -2,26% | 2.775,00 |
| 02.09.2020 | 1,78 | 1,79 | 1,72 | 1,77 | 1,72% | 15,00 |
| 01.09.2020 | 1,78 | 1,82 | 1,73 | 1,74 | 0,00% | - |
| 31.08.2020 | 1,79 | 1,79 | 1,74 | 1,74 | -8,42% | - |
| 28.08.2020 | 1,90 | 1,94 | 1,87 | 1,90 | -1,30% | - |
| 27.08.2020 | 1,91 | 1,99 | 1,86 | 1,93 | 0,26% | - |
| 26.08.2020 | 1,92 | 1,93 | 1,92 | 1,92 | 0,52% | - |
| 25.08.2020 | 1,94 | 1,95 | 1,85 | 1,91 | 0,00% | - |
| 24.08.2020 | 2,00 | 2,00 | 1,91 | 1,91 | -0,52% | - |
| 21.08.2020 | 1,94 | 1,99 | 1,92 | 1,92 | -1,54% | - |
| 20.08.2020 | 1,99 | 2,01 | 1,93 | 1,95 | -0,51% | 200,00 |
| 19.08.2020 | 1,99 | 2,04 | 1,96 | 1,96 | 2,08% | - |
| 18.08.2020 | 2,08 | 2,10 | 1,92 | 1,92 | -7,69% | 2.358,00 |
| 17.08.2020 | 2,10 | 2,10 | 2,02 | 2,08 | 0,00% | - |
| 14.08.2020 | 2,12 | 2,12 | 2,08 | 2,08 | 0,97% | - |
| 13.08.2020 | 2,07 | 2,14 | 2,01 | 2,06 | -0,96% | - |
| 12.08.2020 | 2,12 | 2,12 | 2,08 | 2,08 | 0,97% | 100,00 |
| 11.08.2020 | 2,16 | 2,16 | 2,02 | 2,06 | -3,74% | 1.000,00 |
| 10.08.2020 | 2,14 | 2,14 | 2,12 | 2,14 | 1,90% | - |
| 07.08.2020 | 2,11 | 2,22 | 2,10 | 2,10 | -1,87% | - |
| 06.08.2020 | 2,16 | 2,22 | 2,06 | 2,14 | 2,88% | - |
| 05.08.2020 | 2,10 | 2,12 | 2,08 | 2,08 | 2,97% | - |
| 04.08.2020 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.08.2020 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 31.07.2020 | 2,06 | 2,06 | 2,02 | 2,06 | 4,57% | - |
| 30.07.2020 | 2,06 | 2,06 | 1,95 | 1,97 | -7,94% | - |
| 29.07.2020 | 2,08 | 2,14 | 2,06 | 2,14 | 0,94% | - |
| 28.07.2020 | 2,13 | 2,16 | 2,04 | 2,12 | 3,92% | - |
| 27.07.2020 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 24.07.2020 | 2,13 | 2,16 | 2,04 | 2,10 | -5,41% | - |
| 23.07.2020 | 2,25 | 2,32 | 2,11 | 2,22 | -2,63% | - |
| 22.07.2020 | 2,39 | 2,47 | 2,20 | 2,28 | -4,20% | 3.000,00 |
| 21.07.2020 | 2,24 | 2,42 | 2,24 | 2,38 | 6,25% | 700,00 |
| 20.07.2020 | 2,29 | 2,38 | 2,20 | 2,24 | -0,88% | 100,00 |
| 17.07.2020 | 2,17 | 2,39 | 2,10 | 2,26 | 5,61% | 90,00 |
| 16.07.2020 | 2,19 | 2,44 | 2,14 | 2,14 | -1,83% | - |
| 15.07.2020 | 2,31 | 2,34 | 2,18 | 2,18 | 1,87% | - |
| 14.07.2020 | 2,32 | 2,39 | 2,04 | 2,14 | -11,57% | 8.000,00 |
| 13.07.2020 | 2,52 | 3,04 | 2,28 | 2,42 | -4,72% | 3.000,00 |
| 10.07.2020 | 2,38 | 2,56 | 2,38 | 2,54 | -13,61% | - |
| 09.07.2020 | 2,66 | 3,02 | 2,30 | 2,94 | 16,67% | 600,00 |
| 08.07.2020 | 2,18 | 2,52 | 2,12 | 2,52 | 18,87% | 250,00 |
| 07.07.2020 | 2,15 | 2,29 | 2,10 | 2,12 | 3,92% | - |
| 06.07.2020 | 2,05 | 2,17 | 2,00 | 2,04 | -1,92% | - |
| 03.07.2020 | 2,04 | 2,10 | 2,04 | 2,08 | 8,90% | - |
| 02.07.2020 | 1,94 | 2,06 | 1,91 | 1,91 | -4,02% | - |
| 01.07.2020 | 1,99 | 2,04 | 1,89 | 1,99 | 0,51% | - |
| 30.06.2020 | 2,00 | 2,02 | 1,98 | 1,98 | -1,98% | - |
| 29.06.2020 | 2,02 | 2,08 | 1,99 | 2,02 | 4,66% | - |
| 26.06.2020 | 1,98 | 1,98 | 1,93 | 1,93 | 1,05% | - |
| 25.06.2020 | 1,92 | 2,01 | 1,87 | 1,91 | -5,45% | - |
| 24.06.2020 | 2,05 | 2,13 | 1,91 | 2,02 | -3,81% | - |
| 23.06.2020 | 2,05 | 2,23 | 2,01 | 2,10 | 5,00% | - |
| 22.06.2020 | 2,01 | 2,12 | 1,95 | 2,00 | 1,52% | - |
| 19.06.2020 | 1,91 | 2,00 | 1,91 | 1,97 | 11,30% | - |
| 18.06.2020 | 1,91 | 1,91 | 1,77 | 1,77 | -7,81% | - |
| 17.06.2020 | 1,95 | 1,95 | 1,92 | 1,92 | -0,52% | - |
| 16.06.2020 | 1,99 | 1,99 | 1,93 | 1,93 | 0,52% | - |
| 15.06.2020 | 2,00 | 2,00 | 1,91 | 1,92 | -3,52% | 1.000,00 |
| 12.06.2020 | 1,99 | 1,99 | 1,99 | 1,99 | -8,72% | - |
| 11.06.2020 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 10.06.2020 | 2,28 | 2,28 | 2,22 | 2,22 | -5,13% | - |
| 09.06.2020 | 2,38 | 2,38 | 2,34 | 2,34 | 3,54% | - |
| 08.06.2020 | 2,26 | 2,26 | 2,26 | 2,26 | -10,32% | - |
| 05.06.2020 | 2,32 | 2,52 | 2,32 | 2,52 | 2,44% | - |