Börse:
2,610$
1,57%
Echtzeit-Aktienkurs Enzo Biochem
Bid:
2,586$
Ask:
2,635$
Aktienkurse zur Enzo Biochem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 2,59 | 2,60 | 2,59 | 2,60 | 1,21% | - |
| 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 |
| 08.10.2019 | 3,63 | 3,76 | 3,56 | 3,64 | -1,09% | 74.736,00 |
| 07.10.2019 | 3,52 | 3,69 | 3,48 | 3,68 | 4,55% | 96.945,00 |
| 04.10.2019 | 3,46 | 3,55 | 3,42 | 3,52 | 1,73% | 46.819,00 |
| 03.10.2019 | 3,47 | 3,49 | 3,20 | 3,46 | -1,70% | 162.192,00 |
| 02.10.2019 | 3,47 | 3,56 | 3,41 | 3,52 | 0,86% | 74.800,00 |
| 01.10.2019 | 3,64 | 3,76 | 3,46 | 3,49 | -3,06% | 102.011,00 |
| 30.09.2019 | 3,67 | 3,79 | 3,59 | 3,60 | -2,17% | 101.752,00 |
| 27.09.2019 | 3,60 | 3,79 | 3,57 | 3,68 | 3,08% | 87.932,00 |
| 26.09.2019 | 3,65 | 3,65 | 3,48 | 3,57 | -2,46% | 63.337,00 |
| 25.09.2019 | 3,60 | 3,72 | 3,51 | 3,66 | 1,67% | 87.082,00 |
| 24.09.2019 | 3,52 | 3,67 | 3,43 | 3,60 | 3,15% | 91.242,00 |
| 23.09.2019 | 3,49 | 3,54 | 3,37 | 3,49 | -0,57% | 53.480,00 |
| 20.09.2019 | 3,57 | 3,63 | 3,32 | 3,51 | -1,68% | 338.468,00 |
| 19.09.2019 | 3,54 | 3,65 | 3,51 | 3,57 | 1,13% | 99.210,00 |
| 18.09.2019 | 3,59 | 3,61 | 3,46 | 3,53 | -1,40% | 90.387,00 |
| 17.09.2019 | 3,63 | 3,72 | 3,52 | 3,58 | -1,65% | 96.457,00 |
| 16.09.2019 | 3,63 | 3,70 | 3,56 | 3,64 | -0,82% | 84.767,00 |
| 13.09.2019 | 3,57 | 3,80 | 3,48 | 3,67 | 2,80% | 145.792,00 |
| 12.09.2019 | 3,61 | 3,61 | 3,42 | 3,57 | -0,28% | 94.868,00 |
| 11.09.2019 | 3,41 | 3,64 | 3,35 | 3,58 | 4,99% | 145.770,00 |
| 10.09.2019 | 3,39 | 3,46 | 3,32 | 3,41 | 0,00% | 100.998,00 |
| 09.09.2019 | 3,40 | 3,45 | 3,30 | 3,41 | 0,29% | 128.037,00 |
| 06.09.2019 | 3,36 | 3,44 | 3,26 | 3,40 | 2,10% | 115.602,00 |
| 05.09.2019 | 3,31 | 3,39 | 3,22 | 3,33 | 2,46% | 58.911,00 |
| 04.09.2019 | 3,28 | 3,41 | 3,23 | 3,25 | -0,61% | 80.341,00 |
| 03.09.2019 | 3,25 | 3,30 | 3,19 | 3,27 | 0,72% | 202.300,00 |
| 02.09.2019 | 3,25 | 3,25 | 3,25 | 3,25 | -0,11% | - |
| 30.08.2019 | 3,19 | 3,25 | 3,12 | 3,25 | 2,52% | 164.746,00 |
| 29.08.2019 | 3,18 | 3,26 | 3,15 | 3,17 | 1,60% | 45.930,00 |
| 28.08.2019 | 3,03 | 3,16 | 2,96 | 3,12 | 2,63% | 64.128,00 |
| 27.08.2019 | 3,16 | 3,20 | 3,03 | 3,04 | -3,18% | 90.568,00 |
| 26.08.2019 | 3,01 | 3,18 | 2,96 | 3,14 | 4,32% | 105.469,00 |
| 23.08.2019 | 3,13 | 3,19 | 2,99 | 3,01 | -4,14% | 269.850,00 |
| 22.08.2019 | 3,29 | 3,29 | 3,12 | 3,14 | -4,27% | 79.003,00 |
| 21.08.2019 | 3,20 | 3,35 | 3,20 | 3,28 | 4,46% | 107.175,00 |
| 20.08.2019 | 3,10 | 3,15 | 3,02 | 3,14 | 0,96% | 86.991,00 |
| 19.08.2019 | 3,25 | 3,29 | 3,10 | 3,11 | -3,42% | 147.797,00 |
| 16.08.2019 | 3,11 | 3,27 | 2,98 | 3,22 | 4,21% | 154.920,00 |
| 15.08.2019 | 3,40 | 3,46 | 3,08 | 3,09 | -9,12% | 177.450,00 |
| 14.08.2019 | 3,71 | 3,74 | 3,38 | 3,40 | -10,29% | 113.237,00 |
| 13.08.2019 | 3,75 | 3,81 | 3,61 | 3,79 | -0,26% | 120.840,00 |
| 12.08.2019 | 3,75 | 3,87 | 3,68 | 3,80 | 1,88% | 162.692,00 |
| 09.08.2019 | 3,70 | 3,75 | 3,65 | 3,73 | 1,08% | 116.018,00 |
| 08.08.2019 | 3,64 | 3,74 | 3,55 | 3,69 | 2,79% | 182.254,00 |
| 07.08.2019 | 3,45 | 3,68 | 3,40 | 3,59 | 2,57% | 174.452,00 |
| 06.08.2019 | 3,27 | 3,55 | 3,27 | 3,50 | 8,02% | 203.267,00 |
| 05.08.2019 | 3,46 | 3,46 | 3,18 | 3,24 | -7,69% | 197.067,00 |
| 02.08.2019 | 3,76 | 3,77 | 3,50 | 3,51 | -6,40% | 67.926,00 |
| 01.08.2019 | 3,90 | 3,98 | 3,72 | 3,75 | -4,09% | 110.403,00 |
| 31.07.2019 | 3,98 | 4,07 | 3,90 | 3,91 | -1,51% | 122.530,00 |
| 30.07.2019 | 3,85 | 4,09 | 3,81 | 3,97 | 2,06% | 154.459,00 |
| 29.07.2019 | 3,92 | 3,98 | 3,83 | 3,89 | -1,02% | 96.239,00 |
| 26.07.2019 | 4,01 | 4,14 | 3,93 | 3,93 | -1,75% | 151.031,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen