Börse:
2,013$
1,65%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
1,998$
Ask:
2,027$
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 1,98 | 2,04 | 1,98 | 2,01 | 1,75% | - |
| 21.10.2020 | 2,04 | 2,07 | 1,96 | 1,98 | -2,46% | 416.334,00 |
| 20.10.2020 | 2,12 | 2,13 | 2,02 | 2,03 | -3,33% | 431.596,00 |
| 19.10.2020 | 2,17 | 2,20 | 2,10 | 2,10 | -2,33% | 204.894,00 |
| 16.10.2020 | 2,11 | 2,26 | 2,11 | 2,15 | 0,94% | 437.450,00 |
| 15.10.2020 | 2,16 | 2,16 | 2,11 | 2,13 | -1,39% | 274.677,00 |
| 14.10.2020 | 2,24 | 2,28 | 2,10 | 2,16 | -17,24% | 1.274.752,00 |
| 13.10.2020 | 2,50 | 2,68 | 2,45 | 2,61 | 5,67% | 801.132,00 |
| 12.10.2020 | 2,35 | 2,49 | 2,33 | 2,47 | 6,93% | 278.710,00 |
| 09.10.2020 | 2,36 | 2,39 | 2,27 | 2,31 | -2,12% | 139.741,00 |
| 08.10.2020 | 2,26 | 2,42 | 2,25 | 2,36 | 5,36% | 290.055,00 |
| 07.10.2020 | 2,22 | 2,28 | 2,19 | 2,24 | 2,75% | 126.488,00 |
| 06.10.2020 | 2,26 | 2,35 | 2,15 | 2,18 | -1,36% | 189.636,00 |
| 05.10.2020 | 2,08 | 2,24 | 2,08 | 2,21 | 5,24% | 189.486,00 |
| 02.10.2020 | 2,09 | 2,16 | 2,06 | 2,10 | -2,33% | 160.438,00 |
| 01.10.2020 | 2,12 | 2,17 | 2,08 | 2,15 | 1,90% | 128.045,00 |
| 30.09.2020 | 2,09 | 2,15 | 2,06 | 2,11 | 1,44% | 148.155,00 |
| 29.09.2020 | 2,13 | 2,15 | 2,06 | 2,08 | -2,80% | 209.575,00 |
| 28.09.2020 | 2,16 | 2,21 | 2,13 | 2,14 | -0,47% | 152.934,00 |
| 25.09.2020 | 2,09 | 2,19 | 2,09 | 2,15 | 2,87% | 142.138,00 |
| 24.09.2020 | 2,06 | 2,13 | 2,03 | 2,09 | 0,00% | 225.166,00 |
| 23.09.2020 | 2,30 | 2,30 | 2,08 | 2,09 | -8,33% | 317.119,00 |
| 22.09.2020 | 2,29 | 2,29 | 2,22 | 2,28 | 0,44% | 203.804,00 |
| 21.09.2020 | 2,30 | 2,30 | 2,19 | 2,27 | -1,73% | 327.679,00 |
| 18.09.2020 | 2,39 | 2,40 | 2,31 | 2,31 | -2,53% | 441.719,00 |
| 17.09.2020 | 2,32 | 2,40 | 2,30 | 2,37 | 2,16% | 166.515,00 |
| 16.09.2020 | 2,35 | 2,38 | 2,30 | 2,32 | -0,85% | 173.707,00 |
| 15.09.2020 | 2,28 | 2,43 | 2,26 | 2,34 | 3,54% | 506.322,00 |
| 14.09.2020 | 2,19 | 2,27 | 2,17 | 2,26 | 3,20% | 153.467,00 |
| 11.09.2020 | 2,20 | 2,23 | 2,15 | 2,19 | -0,45% | 189.773,00 |
| 10.09.2020 | 2,27 | 2,30 | 2,19 | 2,20 | -0,90% | 293.152,00 |
| 09.09.2020 | 2,16 | 2,28 | 2,12 | 2,22 | 2,78% | 459.512,00 |
| 08.09.2020 | 2,06 | 2,18 | 2,03 | 2,16 | 6,93% | 427.738,00 |
| 04.09.2020 | 2,06 | 2,08 | 2,00 | 2,02 | -1,94% | 318.243,00 |
| 03.09.2020 | 2,09 | 2,10 | 2,04 | 2,06 | 0,00% | 371.195,00 |
| 02.09.2020 | 2,13 | 2,16 | 2,02 | 2,06 | -3,29% | 389.916,00 |
| 01.09.2020 | 2,14 | 2,16 | 2,08 | 2,13 | 0,00% | 295.137,00 |
| 31.08.2020 | 2,16 | 2,20 | 2,04 | 2,13 | -0,47% | 494.436,00 |
| 28.08.2020 | 2,28 | 2,28 | 2,06 | 2,14 | -6,14% | 566.092,00 |
| 27.08.2020 | 2,26 | 2,33 | 2,21 | 2,28 | 0,88% | 609.580,00 |
| 26.08.2020 | 2,29 | 2,36 | 2,22 | 2,26 | -1,31% | 229.899,00 |
| 25.08.2020 | 2,27 | 2,29 | 2,21 | 2,29 | 0,44% | 195.881,00 |
| 24.08.2020 | 2,37 | 2,37 | 2,25 | 2,28 | -3,80% | 268.446,00 |
| 21.08.2020 | 2,30 | 2,38 | 2,27 | 2,37 | 2,16% | 293.760,00 |
| 20.08.2020 | 2,32 | 2,36 | 2,29 | 2,32 | -1,69% | 192.443,00 |
| 19.08.2020 | 2,41 | 2,42 | 2,33 | 2,36 | -0,42% | 203.792,00 |
| 18.08.2020 | 2,45 | 2,46 | 2,34 | 2,37 | -4,44% | 458.610,00 |
| 17.08.2020 | 2,50 | 2,51 | 2,41 | 2,48 | -0,80% | 329.221,00 |
| 14.08.2020 | 2,50 | 2,52 | 2,46 | 2,50 | -0,40% | 219.982,00 |
| 13.08.2020 | 2,45 | 2,52 | 2,38 | 2,51 | 2,03% | 386.289,00 |
| 12.08.2020 | 2,50 | 2,52 | 2,44 | 2,46 | -1,60% | 249.889,00 |
| 11.08.2020 | 2,54 | 2,54 | 2,45 | 2,50 | -1,96% | 321.287,00 |
| 10.08.2020 | 2,55 | 2,59 | 2,49 | 2,55 | 0,79% | 430.074,00 |
| 07.08.2020 | 2,48 | 2,59 | 2,46 | 2,53 | 1,20% | 284.636,00 |
| 06.08.2020 | 2,59 | 2,61 | 2,47 | 2,50 | -2,72% | 266.658,00 |
| 05.08.2020 | 2,53 | 2,58 | 2,45 | 2,57 | 2,80% | 467.978,00 |
| 04.08.2020 | 2,39 | 2,58 | 2,37 | 2,50 | 4,17% | 735.703,00 |
| 03.08.2020 | 2,39 | 2,43 | 2,33 | 2,40 | 0,84% | 361.009,00 |
| 31.07.2020 | 2,47 | 2,50 | 2,35 | 2,38 | -3,64% | 1.038.810,00 |
| 30.07.2020 | 2,40 | 2,48 | 2,34 | 2,47 | 1,65% | 516.220,00 |
| 29.07.2020 | 2,46 | 2,54 | 2,40 | 2,43 | -1,22% | 551.673,00 |
| 28.07.2020 | 2,50 | 2,50 | 2,38 | 2,46 | -1,99% | 461.500,00 |
| 27.07.2020 | 2,45 | 2,54 | 2,36 | 2,51 | 4,58% | 631.163,00 |
| 24.07.2020 | 2,48 | 2,49 | 2,38 | 2,40 | -3,23% | 468.708,00 |
| 23.07.2020 | 2,62 | 2,64 | 2,44 | 2,48 | -4,98% | 788.148,00 |
| 22.07.2020 | 2,72 | 2,73 | 2,55 | 2,61 | -5,09% | 1.143.570,00 |
| 21.07.2020 | 2,65 | 2,77 | 2,53 | 2,75 | 7,42% | 3.944.731,00 |
| 20.07.2020 | 2,63 | 2,70 | 2,52 | 2,56 | -2,66% | 530.094,00 |
| 17.07.2020 | 2,48 | 2,72 | 2,42 | 2,63 | 6,91% | 1.030.839,00 |
| 16.07.2020 | 2,51 | 2,58 | 2,44 | 2,46 | -1,99% | 1.203.577,00 |
| 15.07.2020 | 2,64 | 2,65 | 2,50 | 2,51 | -4,92% | 1.006.471,00 |
| 14.07.2020 | 2,63 | 2,66 | 2,33 | 2,64 | 0,00% | 1.514.586,00 |
| 13.07.2020 | 3,00 | 3,05 | 2,60 | 2,64 | -7,69% | 5.069.129,00 |
| 10.07.2020 | 2,75 | 2,95 | 2,72 | 2,86 | 6,72% | 1.927.575,00 |
| 09.07.2020 | 3,05 | 3,24 | 2,59 | 2,68 | -11,26% | 4.064.103,00 |
| 08.07.2020 | 2,47 | 3,39 | 2,47 | 3,02 | 21,77% | 14.458.383,00 |
| 07.07.2020 | 2,42 | 2,57 | 2,38 | 2,48 | 1,64% | 761.817,00 |
| 06.07.2020 | 2,34 | 2,46 | 2,27 | 2,44 | 5,17% | 428.291,00 |
| 02.07.2020 | 2,25 | 2,33 | 2,19 | 2,32 | 6,42% | 312.635,00 |
| 01.07.2020 | 2,22 | 2,30 | 2,18 | 2,18 | -2,68% | 284.342,00 |
| 30.06.2020 | 2,24 | 2,31 | 2,16 | 2,24 | -1,32% | 961.006,00 |
| 29.06.2020 | 2,31 | 2,35 | 2,22 | 2,27 | -0,87% | 231.456,00 |
| 26.06.2020 | 2,23 | 2,29 | 2,15 | 2,29 | 2,23% | 591.105,00 |
| 25.06.2020 | 2,15 | 2,25 | 2,09 | 2,24 | 3,70% | 365.217,00 |
| 24.06.2020 | 2,30 | 2,33 | 2,09 | 2,16 | -6,49% | 480.322,00 |
| 23.06.2020 | 2,44 | 2,45 | 2,28 | 2,31 | 0,00% | 442.823,00 |
| 22.06.2020 | 2,27 | 2,38 | 2,19 | 2,31 | 2,67% | 517.081,00 |
| 19.06.2020 | 2,14 | 2,34 | 2,14 | 2,25 | 4,65% | 674.391,00 |
| 18.06.2020 | 2,14 | 2,17 | 2,03 | 2,15 | -0,92% | 694.577,00 |
| 17.06.2020 | 2,25 | 2,25 | 2,11 | 2,17 | -1,81% | 482.864,00 |
| 16.06.2020 | 2,25 | 2,30 | 2,20 | 2,21 | -0,90% | 261.416,00 |
| 15.06.2020 | 2,20 | 2,26 | 2,12 | 2,23 | -0,89% | 270.947,00 |
| 12.06.2020 | 2,29 | 2,36 | 2,20 | 2,25 | 0,45% | 233.464,00 |
| 11.06.2020 | 2,47 | 2,47 | 2,22 | 2,24 | -11,11% | 475.650,00 |
| 10.06.2020 | 2,61 | 2,66 | 2,50 | 2,52 | -3,45% | 197.329,00 |
| 09.06.2020 | 2,60 | 2,70 | 2,40 | 2,61 | -4,74% | 472.959,00 |
| 08.06.2020 | 2,63 | 2,80 | 2,57 | 2,74 | 7,03% | 526.775,00 |
| 05.06.2020 | 2,76 | 2,79 | 2,50 | 2,56 | -3,40% | 870.081,00 |
| 04.06.2020 | 2,91 | 2,96 | 2,52 | 2,65 | -8,93% | 592.277,00 |
| 03.06.2020 | 3,03 | 3,06 | 2,89 | 2,91 | -3,64% | 320.650,00 |