Börse:
3,703$
3,14%
Echtzeit-Aktienkurs Enzo Biochem
Bid:
3,652$
Ask:
3,753$
Aktienkurse zur Enzo Biochem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2021 | 3,57 | 3,77 | 3,52 | 3,68 | 2,51% | 92.115,00 |
| 27.09.2021 | 3,61 | 3,61 | 3,58 | 3,59 | 0,00% | 112.976,00 |
| 24.09.2021 | 3,60 | 3,66 | 3,53 | 3,59 | -0,83% | 64.038,00 |
| 23.09.2021 | 3,55 | 3,66 | 3,48 | 3,62 | 1,97% | 73.861,00 |
| 22.09.2021 | 3,56 | 3,64 | 3,51 | 3,55 | -0,28% | 60.807,00 |
| 21.09.2021 | 3,46 | 3,58 | 3,45 | 3,56 | 2,89% | 50.336,00 |
| 20.09.2021 | 3,61 | 3,61 | 3,39 | 3,46 | -4,42% | 122.386,00 |
| 17.09.2021 | 3,45 | 3,62 | 3,41 | 3,62 | 4,32% | 103.046,00 |
| 16.09.2021 | 3,39 | 3,48 | 3,35 | 3,47 | 2,06% | 20.374,00 |
| 15.09.2021 | 3,41 | 3,41 | 3,29 | 3,40 | 0,00% | 144.327,00 |
| 14.09.2021 | 3,58 | 3,60 | 3,37 | 3,40 | -4,23% | 105.573,00 |
| 13.09.2021 | 3,50 | 3,57 | 3,42 | 3,55 | 1,72% | 55.703,00 |
| 10.09.2021 | 3,60 | 3,60 | 3,46 | 3,49 | -1,97% | 28.920,00 |
| 09.09.2021 | 3,61 | 3,66 | 3,54 | 3,56 | -2,20% | 36.007,00 |
| 08.09.2021 | 3,71 | 3,71 | 3,54 | 3,64 | -1,09% | 118.280,00 |
| 07.09.2021 | 3,69 | 3,76 | 3,60 | 3,68 | 0,04% | 67.427,00 |
| 06.09.2021 | 3,68 | 3,68 | 3,68 | 3,68 | -0,04% | - |
| 03.09.2021 | 3,78 | 3,78 | 3,68 | 3,68 | -2,39% | 55.113,00 |
| 02.09.2021 | 3,69 | 3,84 | 3,69 | 3,77 | 1,62% | 122.177,00 |
| 01.09.2021 | 3,66 | 3,73 | 3,65 | 3,71 | 1,37% | 44.368,00 |
| 31.08.2021 | 3,64 | 3,73 | 3,64 | 3,66 | 0,27% | 84.534,00 |
| 30.08.2021 | 3,70 | 3,74 | 3,61 | 3,65 | -1,35% | 139.090,00 |
| 27.08.2021 | 3,73 | 3,80 | 3,69 | 3,70 | -0,80% | 147.172,00 |
| 26.08.2021 | 3,65 | 3,74 | 3,65 | 3,73 | 2,19% | 114.051,00 |
| 25.08.2021 | 3,43 | 3,69 | 3,40 | 3,65 | 5,49% | 296.696,00 |
| 24.08.2021 | 3,46 | 3,53 | 3,43 | 3,46 | -0,86% | 126.223,00 |
| 23.08.2021 | 3,39 | 3,53 | 3,37 | 3,49 | 3,87% | 281.406,00 |
| 20.08.2021 | 3,21 | 3,37 | 3,20 | 3,36 | 5,33% | 234.243,00 |
| 19.08.2021 | 3,04 | 3,21 | 3,02 | 3,19 | 4,93% | 222.520,00 |
| 18.08.2021 | 3,08 | 3,13 | 3,02 | 3,04 | -0,33% | 170.553,00 |
| 17.08.2021 | 3,05 | 3,08 | 2,97 | 3,05 | -0,65% | 233.110,00 |
| 16.08.2021 | 3,12 | 3,12 | 3,02 | 3,07 | -0,97% | 160.380,00 |
| 13.08.2021 | 3,15 | 3,17 | 3,08 | 3,10 | -1,90% | 126.597,00 |
| 12.08.2021 | 3,13 | 3,19 | 3,10 | 3,16 | -0,32% | 35.215,00 |
| 11.08.2021 | 3,14 | 3,20 | 3,08 | 3,17 | 0,32% | 89.753,00 |
| 10.08.2021 | 3,16 | 3,22 | 3,09 | 3,16 | 0,00% | 129.112,00 |
| 09.08.2021 | 3,07 | 3,16 | 3,05 | 3,16 | 2,27% | 80.998,00 |
| 06.08.2021 | 3,16 | 3,16 | 3,06 | 3,09 | -0,64% | 117.914,00 |
| 05.08.2021 | 3,14 | 3,22 | 3,06 | 3,11 | -0,96% | 128.004,00 |
| 04.08.2021 | 3,30 | 3,32 | 3,13 | 3,14 | -4,56% | 105.003,00 |
| 03.08.2021 | 3,29 | 3,31 | 3,21 | 3,29 | 0,61% | 93.788,00 |
| 02.08.2021 | 3,30 | 3,35 | 3,26 | 3,27 | 0,31% | 111.076,00 |
| 30.07.2021 | 3,25 | 3,36 | 3,24 | 3,26 | 1,24% | 362.817,00 |
| 29.07.2021 | 3,12 | 3,24 | 3,12 | 3,22 | 3,21% | 172.599,00 |
| 28.07.2021 | 3,10 | 3,19 | 3,09 | 3,12 | 0,32% | 269.366,00 |
| 27.07.2021 | 3,08 | 3,13 | 2,95 | 3,11 | 1,30% | 255.590,00 |
| 26.07.2021 | 3,14 | 3,17 | 3,01 | 3,07 | -1,92% | 331.222,00 |
| 23.07.2021 | 3,11 | 3,23 | 3,09 | 3,13 | -0,32% | 547.387,00 |
| 22.07.2021 | 3,10 | 3,23 | 3,07 | 3,14 | -0,32% | 578.877,00 |
| 21.07.2021 | 3,09 | 3,28 | 2,95 | 3,15 | 0,64% | 1.031.058,00 |
| 20.07.2021 | 3,30 | 3,50 | 2,86 | 3,13 | 1,95% | 11.124.449,00 |
| 19.07.2021 | 2,98 | 3,11 | 2,97 | 3,07 | -1,29% | 200.900,00 |
| 15.07.2021 | 3,18 | 3,19 | 3,02 | 3,11 | -2,20% | 230.663,00 |
| 14.07.2021 | 3,21 | 3,23 | 3,18 | 3,18 | -0,62% | 110.722,00 |
| 13.07.2021 | 3,18 | 3,23 | 3,07 | 3,20 | 0,95% | 216.684,00 |
| 12.07.2021 | 3,13 | 3,18 | 3,07 | 3,17 | 1,28% | 128.337,00 |
| 09.07.2021 | 3,08 | 3,19 | 3,08 | 3,13 | 1,29% | 126.760,00 |
| 08.07.2021 | 2,96 | 3,12 | 2,92 | 3,09 | 2,32% | 199.018,00 |
| 07.07.2021 | 3,01 | 3,12 | 2,88 | 3,02 | 0,33% | 426.899,00 |
| 06.07.2021 | 3,17 | 3,20 | 3,00 | 3,01 | -5,94% | 221.331,00 |
| 02.07.2021 | 3,14 | 3,25 | 3,02 | 3,20 | 1,59% | 309.334,00 |
| 01.07.2021 | 3,20 | 3,22 | 3,06 | 3,15 | -0,63% | 355.826,00 |
| 30.06.2021 | 3,11 | 3,20 | 3,03 | 3,17 | 2,59% | 284.735,00 |
| 29.06.2021 | 3,18 | 3,20 | 3,09 | 3,09 | -3,13% | 141.846,00 |
| 28.06.2021 | 3,20 | 3,34 | 3,18 | 3,19 | -0,31% | 518.637,00 |
| 25.06.2021 | 3,06 | 3,25 | 2,96 | 3,20 | 5,26% | 6.310.250,00 |
| 24.06.2021 | 2,99 | 3,06 | 2,90 | 3,04 | 1,67% | 489.235,00 |
| 23.06.2021 | 3,00 | 3,02 | 2,89 | 2,99 | -0,66% | 578.311,00 |
| 22.06.2021 | 3,04 | 3,05 | 2,92 | 3,01 | -1,63% | 414.631,00 |
| 21.06.2021 | 2,88 | 3,09 | 2,86 | 3,06 | 5,15% | 442.702,00 |
| 18.06.2021 | 2,85 | 2,93 | 2,81 | 2,91 | 0,34% | 610.083,00 |
| 17.06.2021 | 3,00 | 3,01 | 2,87 | 2,90 | -3,33% | 331.685,00 |
| 16.06.2021 | 2,99 | 3,07 | 2,87 | 3,00 | 0,00% | 392.067,00 |
| 15.06.2021 | 3,06 | 3,09 | 2,96 | 3,00 | -1,96% | 479.904,00 |
| 14.06.2021 | 3,12 | 3,16 | 3,02 | 3,06 | -0,65% | 392.124,00 |
| 11.06.2021 | 3,34 | 3,37 | 2,99 | 3,08 | -9,41% | 762.771,00 |
| 10.06.2021 | 3,35 | 3,48 | 3,21 | 3,40 | 6,25% | 1.643.684,00 |
| 09.06.2021 | 3,19 | 3,26 | 3,17 | 3,20 | 0,31% | 1.985.533,00 |
| 08.06.2021 | 3,08 | 3,25 | 3,07 | 3,19 | 3,91% | 234.062,00 |
| 07.06.2021 | 3,06 | 3,14 | 3,04 | 3,07 | -0,97% | 528.729,00 |
| 04.06.2021 | 3,22 | 3,28 | 3,09 | 3,10 | -3,73% | 383.514,00 |
| 03.06.2021 | 3,10 | 3,35 | 3,05 | 3,22 | 1,90% | 328.297,00 |
| 02.06.2021 | 3,12 | 3,16 | 3,00 | 3,16 | 0,64% | 124.707,00 |
| 01.06.2021 | 3,07 | 3,18 | 3,05 | 3,14 | 1,95% | 146.776,00 |
| 28.05.2021 | 3,12 | 3,14 | 3,03 | 3,08 | -2,22% | 228.524,00 |
| 27.05.2021 | 3,11 | 3,18 | 3,07 | 3,15 | 2,27% | 202.497,00 |
| 26.05.2021 | 2,99 | 3,13 | 2,97 | 3,08 | 2,33% | 109.687,00 |
| 25.05.2021 | 3,05 | 3,16 | 3,01 | 3,01 | -1,95% | 161.439,00 |
| 24.05.2021 | 3,02 | 3,08 | 3,00 | 3,07 | 1,99% | 124.809,00 |
| 21.05.2021 | 2,99 | 3,05 | 2,92 | 3,01 | 2,73% | 233.069,00 |
| 20.05.2021 | 3,01 | 3,03 | 2,92 | 2,93 | -2,66% | 153.846,00 |
| 19.05.2021 | 3,01 | 3,04 | 2,94 | 3,01 | -0,33% | 129.553,00 |
| 18.05.2021 | 3,03 | 3,07 | 2,98 | 3,02 | 0,00% | 212.574,00 |
| 17.05.2021 | 2,97 | 3,07 | 2,89 | 3,02 | 1,34% | 467.605,00 |
| 14.05.2021 | 2,97 | 3,08 | 2,86 | 2,98 | 0,68% | 192.658,00 |
| 13.05.2021 | 2,90 | 3,01 | 2,80 | 2,96 | 2,42% | 273.336,00 |
| 12.05.2021 | 2,90 | 3,00 | 2,87 | 2,89 | -2,36% | 145.094,00 |
| 11.05.2021 | 2,82 | 2,99 | 2,80 | 2,96 | 1,37% | 174.048,00 |
| 10.05.2021 | 2,95 | 3,02 | 2,85 | 2,92 | -2,67% | 342.489,00 |
| 07.05.2021 | 2,89 | 3,02 | 2,87 | 3,00 | 4,90% | 306.632,00 |