Börse:
2,182$
-1,47%
Echtzeit-Aktienkurs Enzo Biochem
Bid:
2,167$
Ask:
2,198$
Aktienkurse zur Enzo Biochem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2020 | 2,38 | 2,42 | 2,20 | 2,21 | -7,71% | - |
| 25.02.2020 | 2,27 | 2,51 | 2,22 | 2,40 | 9,09% | 287.564,00 |
| 24.02.2020 | 2,20 | 2,29 | 2,15 | 2,20 | -2,22% | 107.796,00 |
| 21.02.2020 | 2,26 | 2,27 | 2,18 | 2,25 | 1,81% | 76.515,00 |
| 20.02.2020 | 2,28 | 2,31 | 2,20 | 2,21 | -2,64% | 130.590,00 |
| 19.02.2020 | 2,25 | 2,35 | 2,20 | 2,27 | 1,34% | 125.560,00 |
| 18.02.2020 | 2,20 | 2,26 | 2,16 | 2,24 | 0,90% | 61.932,00 |
| 14.02.2020 | 2,27 | 2,30 | 2,17 | 2,22 | -2,20% | 99.280,00 |
| 13.02.2020 | 2,19 | 2,33 | 2,19 | 2,27 | 3,65% | 83.417,00 |
| 12.02.2020 | 2,25 | 2,37 | 2,18 | 2,19 | -4,37% | 186.388,00 |
| 11.02.2020 | 2,38 | 2,54 | 2,28 | 2,29 | -2,14% | 129.482,00 |
| 10.02.2020 | 2,40 | 2,44 | 2,30 | 2,34 | -2,50% | 91.037,00 |
| 07.02.2020 | 2,52 | 2,52 | 2,36 | 2,40 | -4,76% | 91.412,00 |
| 06.02.2020 | 2,60 | 2,63 | 2,50 | 2,52 | -3,45% | 149.420,00 |
| 05.02.2020 | 2,60 | 2,65 | 2,60 | 2,61 | 1,60% | 51.623,00 |
| 04.02.2020 | 2,65 | 2,66 | 2,55 | 2,57 | -1,57% | 138.593,00 |
| 03.02.2020 | 2,51 | 2,63 | 2,49 | 2,61 | 3,98% | 111.533,00 |
| 31.01.2020 | 2,50 | 2,52 | 2,40 | 2,51 | 0,40% | 131.428,00 |
| 30.01.2020 | 2,51 | 2,55 | 2,49 | 2,50 | -0,79% | 43.129,00 |
| 29.01.2020 | 2,50 | 2,55 | 2,46 | 2,52 | 2,44% | 163.224,00 |
| 28.01.2020 | 2,50 | 2,58 | 2,45 | 2,46 | -2,77% | 119.253,00 |
| 27.01.2020 | 2,56 | 2,58 | 2,52 | 2,53 | -2,32% | 89.528,00 |
| 24.01.2020 | 2,55 | 2,65 | 2,55 | 2,59 | 1,57% | 116.947,00 |
| 23.01.2020 | 2,59 | 2,60 | 2,50 | 2,55 | -2,30% | 141.188,00 |
| 22.01.2020 | 2,53 | 2,70 | 2,50 | 2,61 | 3,16% | 134.631,00 |
| 21.01.2020 | 2,58 | 2,62 | 2,52 | 2,53 | -3,80% | 57.152,00 |
| 17.01.2020 | 2,78 | 2,81 | 2,61 | 2,63 | -3,31% | 85.870,00 |
| 16.01.2020 | 2,64 | 2,72 | 2,58 | 2,72 | 5,84% | 93.353,00 |
| 15.01.2020 | 2,55 | 2,59 | 2,54 | 2,57 | 1,18% | 69.121,00 |
| 14.01.2020 | 2,40 | 2,57 | 2,40 | 2,54 | 4,96% | 130.360,00 |
| 13.01.2020 | 2,42 | 2,48 | 2,40 | 2,42 | 1,13% | 45.418,00 |
| 12.01.2020 | 2,39 | 2,39 | 2,39 | 2,39 | -1,12% | - |
| 10.01.2020 | 2,45 | 2,47 | 2,40 | 2,42 | -0,82% | 130.085,00 |
| 09.01.2020 | 2,53 | 2,56 | 2,44 | 2,44 | -4,31% | 76.620,00 |
| 08.01.2020 | 2,53 | 2,64 | 2,53 | 2,55 | 0,39% | 86.297,00 |
| 07.01.2020 | 2,63 | 2,68 | 2,53 | 2,54 | -3,79% | 109.559,00 |
| 06.01.2020 | 2,70 | 2,74 | 2,63 | 2,64 | -3,64% | 49.141,00 |
| 05.01.2020 | 2,74 | 2,74 | 2,74 | 2,74 | 0,73% | - |
| 03.01.2020 | 2,75 | 2,80 | 2,72 | 2,72 | -1,45% | 28.192,00 |
| 02.01.2020 | 2,62 | 2,79 | 2,62 | 2,76 | 4,94% | 64.941,00 |
| 31.12.2019 | 2,65 | 2,65 | 2,62 | 2,63 | -0,75% | 86.257,00 |
| 30.12.2019 | 2,65 | 2,69 | 2,63 | 2,65 | -0,50% | 59.224,00 |
| 29.12.2019 | 2,66 | 2,66 | 2,66 | 2,66 | 0,50% | - |
| 27.12.2019 | 2,70 | 2,75 | 2,65 | 2,65 | -1,85% | 80.465,00 |
| 26.12.2019 | 2,63 | 2,73 | 2,63 | 2,70 | 2,66% | 53.780,00 |
| 24.12.2019 | 2,62 | 2,68 | 2,60 | 2,63 | 0,00% | 28.492,00 |
| 23.12.2019 | 2,61 | 2,68 | 2,61 | 2,63 | -0,75% | 45.951,00 |
| 20.12.2019 | 2,68 | 2,82 | 2,62 | 2,65 | -1,12% | 150.265,00 |
| 19.12.2019 | 2,60 | 2,77 | 2,60 | 2,68 | 3,08% | 101.897,00 |
| 18.12.2019 | 2,60 | 2,66 | 2,52 | 2,60 | 1,17% | 185.277,00 |
| 17.12.2019 | 2,59 | 2,65 | 2,55 | 2,57 | -0,39% | 135.780,00 |
| 16.12.2019 | 2,64 | 2,65 | 2,56 | 2,58 | -1,22% | 192.726,00 |
| 15.12.2019 | 2,61 | 2,61 | 2,61 | 2,61 | -0,31% | - |
| 13.12.2019 | 2,56 | 2,64 | 2,56 | 2,62 | 1,95% | 80.320,00 |
| 12.12.2019 | 2,59 | 2,67 | 2,57 | 2,57 | -0,77% | 91.844,00 |
| 11.12.2019 | 2,72 | 2,79 | 2,57 | 2,59 | -9,12% | 190.384,00 |
| 10.12.2019 | 2,53 | 3,10 | 2,53 | 2,85 | 8,78% | 174.137,00 |
| 09.12.2019 | 2,67 | 2,72 | 2,57 | 2,62 | -4,03% | 167.134,00 |
| 06.12.2019 | 2,68 | 2,79 | 2,68 | 2,73 | 1,87% | 129.304,00 |
| 05.12.2019 | 2,78 | 2,80 | 2,66 | 2,68 | -2,55% | 53.940,00 |
| 04.12.2019 | 2,74 | 2,81 | 2,73 | 2,75 | 1,48% | 37.766,00 |
| 03.12.2019 | 2,61 | 2,72 | 2,59 | 2,71 | 2,26% | 41.933,00 |
| 02.12.2019 | 2,66 | 2,70 | 2,64 | 2,65 | 0,00% | 38.444,00 |
| 29.11.2019 | 2,74 | 2,78 | 2,62 | 2,65 | -2,57% | 35.246,00 |
| 27.11.2019 | 2,74 | 2,80 | 2,70 | 2,72 | -0,73% | 43.147,00 |
| 26.11.2019 | 2,80 | 2,84 | 2,74 | 2,74 | -1,79% | 60.150,00 |
| 25.11.2019 | 2,75 | 2,80 | 2,74 | 2,79 | 0,72% | 87.689,00 |
| 22.11.2019 | 2,82 | 2,84 | 2,77 | 2,77 | -1,07% | 64.523,00 |
| 21.11.2019 | 2,83 | 2,86 | 2,80 | 2,80 | -0,36% | 41.836,00 |
| 20.11.2019 | 2,84 | 2,93 | 2,80 | 2,81 | -1,06% | 91.347,00 |
| 19.11.2019 | 2,83 | 2,91 | 2,80 | 2,84 | -0,35% | 68.967,00 |
| 18.11.2019 | 2,89 | 2,89 | 2,81 | 2,85 | -1,72% | 31.083,00 |
| 15.11.2019 | 2,83 | 2,92 | 2,78 | 2,90 | 3,57% | 63.846,00 |
| 14.11.2019 | 2,83 | 2,87 | 2,78 | 2,80 | -1,06% | 64.497,00 |
| 13.11.2019 | 2,86 | 2,86 | 2,81 | 2,83 | -1,05% | 39.467,00 |
| 12.11.2019 | 2,81 | 2,88 | 2,78 | 2,86 | 1,78% | 85.307,00 |
| 11.11.2019 | 2,96 | 2,98 | 2,80 | 2,81 | -6,95% | 101.790,00 |
| 08.11.2019 | 3,12 | 3,13 | 3,00 | 3,02 | -3,51% | 121.864,00 |
| 07.11.2019 | 3,17 | 3,18 | 3,12 | 3,13 | -0,63% | 26.152,00 |
| 06.11.2019 | 3,16 | 3,22 | 3,14 | 3,15 | -1,25% | 72.697,00 |
| 05.11.2019 | 3,23 | 3,26 | 3,15 | 3,19 | -0,62% | 68.429,00 |
| 04.11.2019 | 3,25 | 3,27 | 3,18 | 3,21 | 0,31% | 43.495,00 |
| 01.11.2019 | 3,18 | 3,28 | 3,17 | 3,20 | 1,27% | 44.513,00 |
| 31.10.2019 | 3,22 | 3,24 | 3,14 | 3,16 | -2,47% | 78.231,00 |
| 30.10.2019 | 3,26 | 3,31 | 3,21 | 3,24 | -0,61% | 31.145,00 |
| 29.10.2019 | 3,22 | 3,29 | 3,22 | 3,26 | 0,62% | 58.370,00 |
| 28.10.2019 | 3,27 | 3,27 | 3,21 | 3,24 | -0,31% | 76.159,00 |
| 25.10.2019 | 3,23 | 3,37 | 3,23 | 3,25 | 1,56% | 41.338,00 |
| 24.10.2019 | 3,21 | 3,27 | 3,20 | 3,20 | 0,00% | 58.258,00 |
| 23.10.2019 | 3,23 | 3,25 | 3,18 | 3,20 | -0,93% | 30.804,00 |
| 22.10.2019 | 3,21 | 3,23 | 3,18 | 3,23 | 0,62% | 49.356,00 |
| 21.10.2019 | 3,27 | 3,27 | 3,19 | 3,21 | -0,62% | 62.579,00 |
| 18.10.2019 | 3,22 | 3,28 | 3,21 | 3,23 | -0,31% | 80.790,00 |
| 17.10.2019 | 3,26 | 3,31 | 3,20 | 3,24 | -0,61% | 96.335,00 |
| 16.10.2019 | 3,17 | 3,59 | 3,17 | 3,26 | -3,26% | 106.772,00 |
| 15.10.2019 | 3,36 | 3,39 | 3,17 | 3,37 | 1,51% | 128.531,00 |
| 14.10.2019 | 3,60 | 3,63 | 3,25 | 3,32 | -9,29% | 148.564,00 |
| 11.10.2019 | 3,53 | 3,73 | 3,49 | 3,66 | 5,17% | 70.143,00 |
| 10.10.2019 | 3,52 | 3,53 | 3,38 | 3,48 | -0,57% | 80.816,00 |
| 09.10.2019 | 3,67 | 3,67 | 3,44 | 3,50 | -3,85% | 54.434,00 |