Börse:
3,110€
4,36%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
3,100€
Ask:
3,120€
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2021 | 3,08 | 3,11 | 3,07 | 3,09 | 0,00% | - |
| 30.11.2021 | 2,93 | 3,11 | 2,90 | 3,09 | 3,69% | - |
| 29.11.2021 | 2,97 | 3,04 | 2,86 | 2,98 | 3,11% | - |
| 26.11.2021 | 2,91 | 3,11 | 2,18 | 2,89 | -3,02% | - |
| 25.11.2021 | 2,98 | 2,99 | 2,97 | 2,98 | 0,68% | - |
| 24.11.2021 | 2,89 | 3,03 | 2,81 | 2,96 | 2,42% | - |
| 23.11.2021 | 2,89 | 2,94 | 2,75 | 2,89 | -0,34% | - |
| 22.11.2021 | 3,01 | 3,03 | 2,87 | 2,90 | -3,33% | - |
| 19.11.2021 | 3,02 | 3,08 | 2,94 | 3,00 | 0,33% | - |
| 18.11.2021 | 3,10 | 3,12 | 2,95 | 2,99 | -2,29% | 3.500,00 |
| 17.11.2021 | 2,96 | 3,11 | 2,93 | 3,06 | 3,38% | - |
| 16.11.2021 | 2,97 | 3,01 | 2,93 | 2,96 | -0,34% | - |
| 15.11.2021 | 2,95 | 3,02 | 2,91 | 2,97 | 1,02% | - |
| 12.11.2021 | 2,92 | 2,96 | 2,86 | 2,94 | 0,68% | - |
| 11.11.2021 | 2,96 | 2,99 | 2,86 | 2,92 | -1,02% | - |
| 10.11.2021 | 2,92 | 2,99 | 2,87 | 2,95 | 0,68% | - |
| 09.11.2021 | 2,91 | 2,95 | 2,85 | 2,93 | 0,00% | - |
| 08.11.2021 | 2,88 | 2,97 | 2,81 | 2,93 | 5,02% | - |
| 05.11.2021 | 2,94 | 2,99 | 2,76 | 2,79 | -2,11% | - |
| 04.11.2021 | 2,93 | 2,99 | 2,23 | 2,85 | -2,40% | - |
| 03.11.2021 | 2,92 | 3,03 | 2,87 | 2,92 | 5,42% | - |
| 02.11.2021 | 2,94 | 3,00 | 1,69 | 2,77 | -0,72% | - |
| 01.11.2021 | 2,99 | 3,05 | 2,78 | 2,79 | -6,06% | - |
| 29.10.2021 | 2,85 | 3,01 | 2,83 | 2,97 | 4,21% | - |
| 28.10.2021 | 2,85 | 2,89 | 2,77 | 2,85 | 0,71% | - |
| 27.10.2021 | 2,88 | 2,89 | 2,75 | 2,83 | -1,39% | - |
| 26.10.2021 | 2,82 | 2,91 | 2,76 | 2,87 | 1,41% | - |
| 25.10.2021 | 2,85 | 2,99 | 2,79 | 2,83 | 0,00% | - |
| 22.10.2021 | 2,82 | 2,89 | 2,72 | 2,83 | 0,35% | - |
| 21.10.2021 | 2,79 | 2,90 | 2,73 | 2,82 | 1,08% | - |
| 20.10.2021 | 2,79 | 2,89 | 2,71 | 2,79 | 0,36% | - |
| 19.10.2021 | 2,85 | 2,95 | 2,73 | 2,78 | -2,80% | - |
| 18.10.2021 | 3,26 | 3,35 | 2,77 | 2,86 | -12,27% | - |
| 15.10.2021 | 3,34 | 3,43 | 3,23 | 3,26 | -2,40% | - |
| 14.10.2021 | 3,32 | 3,43 | 3,23 | 3,34 | 1,21% | - |
| 13.10.2021 | 3,30 | 3,37 | 3,13 | 3,30 | 0,00% | - |
| 12.10.2021 | 3,54 | 3,57 | 3,15 | 3,30 | -6,52% | - |
| 11.10.2021 | 3,45 | 3,61 | 3,40 | 3,53 | 2,62% | - |
| 08.10.2021 | 3,37 | 3,53 | 3,32 | 3,44 | 2,08% | - |
| 07.10.2021 | 3,10 | 3,43 | 3,08 | 3,37 | 9,77% | - |
| 06.10.2021 | 3,01 | 3,12 | 2,93 | 3,07 | 1,99% | - |
| 05.10.2021 | 2,98 | 3,06 | 2,92 | 3,01 | 0,33% | - |
| 04.10.2021 | 2,97 | 3,12 | 2,92 | 3,00 | 1,01% | - |
| 01.10.2021 | 3,04 | 3,08 | 2,94 | 2,97 | -2,62% | - |
| 30.09.2021 | 3,06 | 3,13 | 2,98 | 3,05 | 0,66% | - |
| 29.09.2021 | 3,16 | 3,23 | 3,01 | 3,03 | -4,42% | - |
| 28.09.2021 | 3,08 | 3,21 | 2,99 | 3,17 | 3,59% | - |
| 27.09.2021 | 3,08 | 3,14 | 3,03 | 3,06 | 0,00% | - |
| 24.09.2021 | 3,08 | 3,14 | 3,01 | 3,06 | -0,65% | - |
| 23.09.2021 | 3,05 | 3,11 | 2,95 | 3,08 | 1,99% | - |
| 22.09.2021 | 3,04 | 3,12 | 2,95 | 3,02 | -0,66% | - |
| 21.09.2021 | 2,97 | 3,08 | 2,88 | 3,04 | 3,05% | - |
| 20.09.2021 | 3,06 | 3,11 | 2,89 | 2,95 | -3,28% | - |
| 17.09.2021 | 2,96 | 3,05 | 2,88 | 3,05 | 3,74% | - |
| 16.09.2021 | 2,87 | 2,99 | 2,83 | 2,94 | 2,08% | - |
| 15.09.2021 | 2,89 | 2,91 | 2,79 | 2,88 | -0,35% | - |
| 14.09.2021 | 3,01 | 3,03 | 2,85 | 2,89 | -3,99% | - |
| 13.09.2021 | 2,97 | 3,07 | 2,87 | 3,01 | 2,38% | - |
| 10.09.2021 | 3,02 | 3,04 | 2,91 | 2,94 | -2,65% | - |
| 09.09.2021 | 3,06 | 3,11 | 3,00 | 3,02 | 0,00% | - |
| 08.09.2021 | 3,12 | 3,15 | 3,01 | 3,02 | 0,00% | - |
| 07.09.2021 | 3,10 | 3,18 | 3,01 | 3,02 | -1,95% | - |
| 06.09.2021 | 3,11 | 3,11 | 3,08 | 3,08 | -1,91% | - |
| 02.09.2021 | 3,14 | 3,27 | 3,10 | 3,14 | 1,95% | - |
| 01.09.2021 | 3,12 | 3,15 | 3,05 | 3,08 | -1,28% | - |
| 31.08.2021 | 3,10 | 3,19 | 3,05 | 3,12 | 1,30% | - |
| 30.08.2021 | 3,14 | 3,19 | 3,04 | 3,08 | -0,65% | - |
| 26.08.2021 | 3,11 | 3,19 | 3,07 | 3,10 | 6,16% | - |
| 25.08.2021 | 2,94 | 3,17 | 2,87 | 2,92 | -1,35% | - |
| 24.08.2021 | 2,98 | 3,03 | 2,93 | 2,96 | 3,50% | - |
| 23.08.2021 | 2,88 | 3,02 | 2,86 | 2,86 | 11,72% | - |
| 19.08.2021 | 2,59 | 2,77 | 2,56 | 2,56 | -1,54% | - |
| 18.08.2021 | 2,61 | 2,69 | 2,56 | 2,60 | 0,78% | - |
| 17.08.2021 | 2,59 | 2,65 | 2,53 | 2,58 | -0,77% | - |
| 16.08.2021 | 2,63 | 2,66 | 2,54 | 2,60 | -2,99% | - |
| 12.08.2021 | 2,69 | 2,72 | 2,62 | 2,68 | 0,00% | - |
| 11.08.2021 | 2,69 | 2,75 | 2,61 | 2,68 | 0,00% | - |
| 10.08.2021 | 2,69 | 2,77 | 2,64 | 2,68 | 2,29% | - |
| 09.08.2021 | 2,63 | 2,71 | 2,58 | 2,62 | 0,77% | - |
| 05.08.2021 | 2,65 | 2,69 | 2,57 | 2,60 | -2,26% | - |
| 04.08.2021 | 2,77 | 2,81 | 2,64 | 2,66 | -2,92% | - |
| 03.08.2021 | 2,77 | 2,79 | 2,68 | 2,74 | 0,74% | - |
| 02.08.2021 | 2,75 | 2,85 | 2,72 | 2,72 | 2,26% | - |
| 29.07.2021 | 2,64 | 2,73 | 2,61 | 2,66 | 3,10% | - |
| 28.07.2021 | 2,63 | 2,73 | 2,58 | 2,58 | 1,57% | - |
| 27.07.2021 | 2,59 | 2,66 | 2,48 | 2,54 | -0,78% | - |
| 26.07.2021 | 2,64 | 2,69 | 2,54 | 2,56 | -4,83% | - |
| 22.07.2021 | 2,66 | 2,74 | 2,56 | 2,69 | 1,89% | 690,00 |
| 21.07.2021 | 2,65 | 2,80 | 2,49 | 2,64 | -0,75% | - |
| 20.07.2021 | 2,61 | 2,97 | 2,43 | 2,66 | 2,31% | - |
| 19.07.2021 | 2,57 | 2,64 | 2,49 | 2,60 | 0,78% | - |
| 16.07.2021 | 2,63 | 2,71 | 2,58 | 2,58 | -2,27% | - |
| 15.07.2021 | 2,67 | 2,72 | 2,55 | 2,64 | -1,86% | - |
| 14.07.2021 | 2,70 | 2,75 | 2,66 | 2,69 | -1,10% | - |
| 13.07.2021 | 2,67 | 2,75 | 2,62 | 2,72 | 2,26% | - |
| 12.07.2021 | 2,63 | 2,69 | 2,55 | 2,66 | 0,76% | - |
| 09.07.2021 | 2,60 | 2,70 | 2,57 | 2,64 | 1,54% | - |
| 08.07.2021 | 2,55 | 2,64 | 2,47 | 2,60 | 1,56% | - |
| 07.07.2021 | 2,55 | 2,66 | 2,42 | 2,56 | 0,79% | - |
| 06.07.2021 | 2,68 | 2,71 | 2,54 | 2,54 | -5,58% | 5,00 |