Börse:
2,480€
-1,59%
Echtzeit-Aktienkurs Enzo Biochem
Bid:
2,480€
Ask:
2,480€
Aktienkurse zur Enzo Biochem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 2,46 | 2,59 | 2,31 | 2,51 | 2,03% | 908,00 |
| 14.01.2021 | 2,37 | 2,50 | 2,34 | 2,46 | 2,50% | - |
| 13.01.2021 | 2,18 | 2,42 | 2,13 | 2,40 | 9,59% | - |
| 12.01.2021 | 2,17 | 2,20 | 2,10 | 2,19 | 0,46% | - |
| 11.01.2021 | 2,12 | 2,18 | 2,08 | 2,18 | 1,87% | - |
| 08.01.2021 | 2,20 | 2,25 | 2,10 | 2,14 | -2,73% | - |
| 07.01.2021 | 2,20 | 2,29 | 2,16 | 2,20 | 0,00% | - |
| 06.01.2021 | 2,22 | 2,31 | 2,16 | 2,20 | 0,00% | - |
| 05.01.2021 | 2,19 | 2,32 | 2,13 | 2,20 | 1,38% | - |
| 04.01.2021 | 2,06 | 2,37 | 2,05 | 2,17 | 8,50% | 4.800,00 |
| 30.12.2020 | 1,96 | 2,02 | 1,94 | 2,00 | 3,09% | - |
| 29.12.2020 | 1,89 | 1,97 | 1,87 | 1,94 | 1,84% | - |
| 28.12.2020 | 1,89 | 1,94 | 1,82 | 1,91 | 0,00% | - |
| 23.12.2020 | 1,93 | 1,96 | 1,88 | 1,91 | -0,78% | - |
| 22.12.2020 | 1,89 | 1,99 | 1,89 | 1,92 | 2,40% | - |
| 21.12.2020 | 1,91 | 1,99 | 1,85 | 1,88 | -2,85% | 1.700,00 |
| 18.12.2020 | 1,99 | 2,03 | 1,93 | 1,93 | -3,26% | - |
| 17.12.2020 | 1,97 | 2,04 | 1,97 | 2,00 | -0,50% | - |
| 16.12.2020 | 2,02 | 2,22 | 1,99 | 2,01 | -1,96% | - |
| 15.12.2020 | 2,07 | 2,10 | 1,99 | 2,05 | -1,68% | - |
| 14.12.2020 | 2,10 | 2,14 | 2,04 | 2,08 | -0,95% | - |
| 11.12.2020 | 2,04 | 2,16 | 2,04 | 2,10 | 2,44% | - |
| 10.12.2020 | 1,98 | 2,21 | 1,90 | 2,05 | 1,23% | - |
| 09.12.2020 | 1,97 | 2,08 | 1,95 | 2,03 | 1,76% | 3.000,00 |
| 08.12.2020 | 1,99 | 2,04 | 1,96 | 1,99 | 0,25% | - |
| 07.12.2020 | 1,98 | 2,04 | 1,92 | 1,99 | 0,00% | - |
| 04.12.2020 | 1,80 | 2,04 | 1,78 | 1,99 | 9,97% | - |
| 03.12.2020 | 1,79 | 1,87 | 1,74 | 1,81 | 0,28% | - |
| 02.12.2020 | 1,78 | 1,84 | 1,72 | 1,80 | 1,69% | - |
| 01.12.2020 | 1,83 | 1,86 | 1,72 | 1,77 | -1,94% | - |
| 30.11.2020 | 1,69 | 1,82 | 1,68 | 1,81 | 8,73% | - |
| 27.11.2020 | 1,65 | 1,74 | 1,64 | 1,66 | 0,61% | - |
| 26.11.2020 | 1,64 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 25.11.2020 | 1,65 | 1,67 | 1,62 | 1,65 | 0,92% | - |
| 24.11.2020 | 1,66 | 1,74 | 1,63 | 1,64 | -1,51% | 4.000,00 |
| 23.11.2020 | 1,64 | 1,68 | 1,62 | 1,66 | 1,22% | - |
| 20.11.2020 | 1,63 | 1,69 | 1,62 | 1,64 | -0,30% | - |
| 19.11.2020 | 0,00 | 1,72 | 0,00 | 1,65 | -0,90% | - |
| 18.11.2020 | 1,67 | 1,71 | 1,60 | 1,66 | -0,60% | - |
| 17.11.2020 | 1,70 | 1,76 | 1,58 | 1,67 | -2,34% | 3.000,00 |
| 16.11.2020 | 1,69 | 1,76 | 1,66 | 1,71 | 2,09% | - |
| 13.11.2020 | 1,69 | 1,75 | 1,64 | 1,68 | -1,47% | - |
| 12.11.2020 | 1,69 | 1,74 | 1,66 | 1,70 | -0,29% | 70,00 |
| 11.11.2020 | 1,71 | 1,75 | 1,66 | 1,71 | -0,58% | - |
| 10.11.2020 | 1,68 | 1,76 | 1,67 | 1,72 | 2,08% | - |
| 09.11.2020 | 1,65 | 1,73 | 1,62 | 1,68 | 1,51% | - |
| 06.11.2020 | 1,74 | 1,77 | 1,65 | 1,66 | -5,97% | - |
| 05.11.2020 | 1,70 | 1,78 | 1,66 | 1,76 | 3,23% | - |
| 04.11.2020 | 1,76 | 1,77 | 1,69 | 1,71 | -2,29% | 480,00 |
| 03.11.2020 | 1,63 | 1,77 | 1,62 | 1,75 | 7,06% | - |
| 02.11.2020 | 1,57 | 1,65 | 1,54 | 1,63 | 2,84% | - |
| 30.10.2020 | 1,66 | 1,69 | 1,55 | 1,59 | -4,23% | - |
| 29.10.2020 | 1,61 | 1,72 | 1,55 | 1,66 | 4,09% | - |
| 28.10.2020 | 1,62 | 1,65 | 1,55 | 1,59 | -5,36% | - |
| 27.10.2020 | 1,66 | 1,84 | 1,62 | 1,68 | -0,30% | - |
| 26.10.2020 | 1,77 | 1,78 | 1,64 | 1,69 | -4,53% | - |
| 23.10.2020 | 1,75 | 1,80 | 1,71 | 1,77 | 1,44% | - |
| 22.10.2020 | 1,67 | 1,75 | 1,66 | 1,74 | 4,19% | - |
| 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% | - |