Börse:
3,177$
-0,41%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
3,145$
Ask:
3,209$
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 3,24 | 3,25 | 3,16 | 3,18 | -0,40% | - |
| 21.04.2021 | 3,18 | 3,22 | 3,15 | 3,19 | 0,95% | 256.773,00 |
| 20.04.2021 | 3,17 | 3,23 | 3,05 | 3,16 | -2,77% | 471.110,00 |
| 19.04.2021 | 3,29 | 3,33 | 3,22 | 3,25 | -2,40% | 302.933,00 |
| 16.04.2021 | 3,54 | 3,54 | 3,32 | 3,33 | -4,03% | 394.324,00 |
| 15.04.2021 | 3,37 | 3,54 | 3,34 | 3,47 | 3,27% | 247.123,00 |
| 14.04.2021 | 3,30 | 3,44 | 3,27 | 3,36 | 0,60% | 222.609,00 |
| 13.04.2021 | 3,33 | 3,39 | 3,26 | 3,34 | 0,00% | 176.600,00 |
| 12.04.2021 | 3,41 | 3,43 | 3,27 | 3,34 | -3,47% | 287.159,00 |
| 09.04.2021 | 3,47 | 3,51 | 3,43 | 3,46 | -0,57% | 186.189,00 |
| 08.04.2021 | 3,49 | 3,51 | 3,42 | 3,48 | 0,29% | 213.942,00 |
| 07.04.2021 | 3,51 | 3,54 | 3,45 | 3,47 | -2,53% | 311.810,00 |
| 06.04.2021 | 3,62 | 3,63 | 3,54 | 3,56 | -1,39% | 213.934,00 |
| 05.04.2021 | 3,62 | 3,68 | 3,47 | 3,61 | 1,40% | 391.033,00 |
| 01.04.2021 | 3,50 | 3,60 | 3,47 | 3,56 | 3,49% | 601.271,00 |
| 31.03.2021 | 3,29 | 3,50 | 3,28 | 3,44 | 4,56% | 428.928,00 |
| 30.03.2021 | 3,24 | 3,38 | 3,20 | 3,29 | 1,86% | 189.900,00 |
| 29.03.2021 | 3,35 | 3,52 | 3,20 | 3,23 | -6,10% | 449.408,00 |
| 26.03.2021 | 3,55 | 3,56 | 3,40 | 3,44 | -2,27% | 284.487,00 |
| 25.03.2021 | 3,35 | 3,58 | 3,31 | 3,52 | 4,45% | 373.579,00 |
| 24.03.2021 | 3,52 | 3,69 | 3,36 | 3,37 | -3,71% | 700.358,00 |
| 23.03.2021 | 3,68 | 3,70 | 3,48 | 3,50 | -7,16% | 543.236,00 |
| 22.03.2021 | 3,80 | 3,82 | 3,70 | 3,77 | 0,80% | 350.056,00 |
| 19.03.2021 | 3,67 | 3,84 | 3,51 | 3,74 | 1,91% | 776.959,00 |
| 18.03.2021 | 3,96 | 4,00 | 3,63 | 3,67 | -8,48% | 1.042.854,00 |
| 17.03.2021 | 3,86 | 4,04 | 3,77 | 4,01 | -1,72% | 2.203.224,00 |
| 16.03.2021 | 3,91 | 4,85 | 3,65 | 4,08 | 37,84% | 49.350.371,00 |
| 15.03.2021 | 2,85 | 3,04 | 2,80 | 2,96 | 3,50% | 7.326.079,00 |
| 12.03.2021 | 2,97 | 2,97 | 2,80 | 2,86 | -2,39% | 422.588,00 |
| 11.03.2021 | 2,83 | 2,95 | 2,80 | 2,93 | 5,40% | 227.985,00 |
| 10.03.2021 | 2,82 | 2,83 | 2,76 | 2,78 | 0,36% | 174.767,00 |
| 09.03.2021 | 2,77 | 2,86 | 2,75 | 2,77 | 0,36% | 141.957,00 |
| 08.03.2021 | 2,83 | 2,83 | 2,73 | 2,76 | -1,43% | 190.167,00 |
| 05.03.2021 | 2,78 | 2,83 | 2,61 | 2,80 | 1,82% | 309.976,00 |
| 04.03.2021 | 2,83 | 2,88 | 2,63 | 2,75 | -4,18% | 501.862,00 |
| 03.03.2021 | 2,97 | 2,99 | 2,83 | 2,87 | -3,04% | 340.850,00 |
| 02.03.2021 | 3,08 | 3,08 | 2,92 | 2,96 | 0,34% | 169.770,00 |
| 01.03.2021 | 2,94 | 3,04 | 2,94 | 2,95 | 1,03% | 197.468,00 |
| 26.02.2021 | 2,95 | 3,21 | 2,86 | 2,92 | -1,02% | 238.908,00 |
| 25.02.2021 | 3,01 | 3,10 | 2,92 | 2,95 | -3,91% | 197.985,00 |
| 24.02.2021 | 3,03 | 3,16 | 2,96 | 3,07 | 1,99% | 364.851,00 |
| 23.02.2021 | 3,15 | 3,19 | 2,88 | 3,01 | -6,23% | 424.112,00 |
| 22.02.2021 | 3,45 | 3,45 | 3,20 | 3,21 | -6,14% | 156.572,00 |
| 19.02.2021 | 3,29 | 3,43 | 3,22 | 3,42 | 3,95% | 153.478,00 |
| 18.02.2021 | 3,37 | 3,39 | 3,15 | 3,29 | -1,79% | 230.614,00 |
| 17.02.2021 | 3,44 | 3,44 | 3,30 | 3,35 | -3,18% | 202.740,00 |
| 16.02.2021 | 3,25 | 3,59 | 3,22 | 3,46 | 5,81% | 587.194,00 |
| 12.02.2021 | 3,27 | 3,35 | 3,21 | 3,27 | 0,00% | 245.160,00 |
| 11.02.2021 | 3,38 | 3,40 | 3,25 | 3,27 | -1,21% | 217.037,00 |
| 10.02.2021 | 3,45 | 3,47 | 3,18 | 3,31 | -2,93% | 350.461,00 |
| 09.02.2021 | 3,46 | 3,55 | 3,39 | 3,41 | -0,87% | 450.328,00 |
| 08.02.2021 | 3,38 | 3,44 | 3,23 | 3,44 | 5,20% | 424.415,00 |
| 05.02.2021 | 3,33 | 3,38 | 3,18 | 3,27 | 0,62% | 322.465,00 |
| 04.02.2021 | 3,04 | 3,36 | 2,94 | 3,25 | 9,06% | 871.969,00 |
| 03.02.2021 | 3,12 | 3,13 | 2,95 | 2,98 | -1,00% | 365.443,00 |
| 02.02.2021 | 2,92 | 3,02 | 2,82 | 3,01 | 3,44% | 170.412,00 |
| 01.02.2021 | 2,84 | 2,95 | 2,81 | 2,91 | 3,19% | 154.117,00 |
| 29.01.2021 | 2,75 | 2,95 | 2,74 | 2,82 | 1,81% | 205.271,00 |
| 28.01.2021 | 2,91 | 2,93 | 2,73 | 2,77 | -5,14% | 225.913,00 |
| 27.01.2021 | 3,00 | 3,00 | 2,90 | 2,92 | -4,58% | 277.539,00 |
| 26.01.2021 | 3,11 | 3,17 | 2,96 | 3,06 | -0,65% | 580.457,00 |
| 25.01.2021 | 3,15 | 3,16 | 2,99 | 3,08 | 0,65% | 342.265,00 |
| 22.01.2021 | 2,98 | 3,06 | 2,94 | 3,06 | 2,34% | 290.549,00 |
| 21.01.2021 | 2,99 | 3,01 | 2,92 | 2,99 | 0,67% | 247.407,00 |
| 20.01.2021 | 3,19 | 3,20 | 2,88 | 2,97 | -7,19% | 601.922,00 |
| 19.01.2021 | 3,01 | 3,23 | 2,92 | 3,20 | 5,26% | 560.742,00 |
| 15.01.2021 | 2,96 | 3,13 | 2,80 | 3,04 | 1,67% | 598.513,00 |
| 14.01.2021 | 2,89 | 3,02 | 2,85 | 2,99 | 4,18% | 505.283,00 |
| 13.01.2021 | 2,65 | 2,94 | 2,59 | 2,87 | 7,89% | 456.103,00 |
| 12.01.2021 | 2,62 | 2,69 | 2,58 | 2,66 | 1,14% | 198.603,00 |
| 11.01.2021 | 2,59 | 2,65 | 2,54 | 2,63 | 0,77% | 133.352,00 |
| 08.01.2021 | 2,69 | 2,74 | 2,58 | 2,61 | -2,97% | 248.453,00 |
| 07.01.2021 | 2,77 | 2,80 | 2,65 | 2,69 | -1,10% | 167.400,00 |
| 06.01.2021 | 2,72 | 2,82 | 2,67 | 2,72 | -0,37% | 295.552,00 |
| 05.01.2021 | 2,66 | 2,83 | 2,65 | 2,73 | 2,63% | 342.917,00 |
| 04.01.2021 | 2,63 | 2,85 | 2,58 | 2,66 | 5,56% | 853.200,00 |
| 31.12.2020 | 2,56 | 2,61 | 2,48 | 2,52 | -3,45% | 216.039,00 |
| 30.12.2020 | 2,40 | 2,67 | 2,38 | 2,61 | 9,66% | 559.496,00 |
| 29.12.2020 | 2,32 | 2,40 | 2,31 | 2,38 | 2,59% | 255.564,00 |
| 28.12.2020 | 2,33 | 2,37 | 2,22 | 2,32 | 0,87% | 512.075,00 |
| 24.12.2020 | 2,31 | 2,34 | 2,26 | 2,30 | -1,29% | 131.800,00 |
| 23.12.2020 | 2,34 | 2,37 | 2,30 | 2,33 | -0,43% | 146.892,00 |
| 22.12.2020 | 2,33 | 2,40 | 2,32 | 2,34 | 1,30% | 133.694,00 |
| 21.12.2020 | 2,35 | 2,38 | 2,25 | 2,31 | -0,86% | 230.094,00 |
| 18.12.2020 | 2,45 | 2,47 | 2,33 | 2,33 | -4,51% | 394.045,00 |
| 17.12.2020 | 2,42 | 2,48 | 2,41 | 2,44 | 0,41% | 167.030,00 |
| 16.12.2020 | 2,52 | 2,59 | 2,42 | 2,43 | -1,62% | 465.004,00 |
| 15.12.2020 | 2,54 | 2,54 | 2,43 | 2,47 | -1,98% | 193.523,00 |
| 14.12.2020 | 2,59 | 2,59 | 2,48 | 2,52 | -1,18% | 356.699,00 |
| 11.12.2020 | 2,50 | 2,59 | 2,50 | 2,55 | 2,41% | 259.596,00 |
| 10.12.2020 | 2,51 | 2,51 | 2,32 | 2,49 | 0,00% | 696.642,00 |
| 09.12.2020 | 2,45 | 2,50 | 2,34 | 2,49 | 3,32% | 830.737,00 |
| 08.12.2020 | 2,36 | 2,45 | 2,36 | 2,41 | 0,84% | 213.562,00 |
| 07.12.2020 | 2,42 | 2,46 | 2,35 | 2,39 | -1,24% | 291.320,00 |
| 04.12.2020 | 2,20 | 2,46 | 2,15 | 2,42 | 11,01% | 739.539,00 |
| 03.12.2020 | 2,14 | 2,25 | 2,12 | 2,18 | 0,46% | 210.547,00 |
| 02.12.2020 | 2,06 | 2,21 | 2,06 | 2,17 | 0,93% | 214.307,00 |
| 01.12.2020 | 2,20 | 2,22 | 2,08 | 2,15 | -0,92% | 295.463,00 |
| 30.11.2020 | 2,06 | 2,17 | 2,03 | 2,17 | 6,90% | 531.147,00 |
| 27.11.2020 | 1,98 | 2,06 | 1,97 | 2,03 | 3,05% | 281.186,00 |