0,985€
-1,50%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 0,99 | 0,99 | 0,98 | 0,99 | -1,50% | - |
24.04.2024 | 1,02 | 1,03 | 0,98 | 1,00 | -2,91% | - |
23.04.2024 | 1,02 | 1,04 | 1,01 | 1,03 | -0,96% | - |
22.04.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 0,97% | - |
19.04.2024 | 1,06 | 1,11 | 1,00 | 1,03 | -1,90% | - |
18.04.2024 | 1,08 | 1,08 | 1,01 | 1,05 | -2,78% | - |
17.04.2024 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
16.04.2024 | 1,09 | 1,11 | 1,08 | 1,08 | -1,82% | - |
15.04.2024 | 1,10 | 1,13 | 1,10 | 1,10 | -0,90% | - |
12.04.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | - |
11.04.2024 | 1,13 | 1,17 | 1,10 | 1,10 | -1,79% | - |
10.04.2024 | 1,11 | 1,15 | 1,06 | 1,12 | 0,90% | - |
09.04.2024 | 1,11 | 1,11 | 1,09 | 1,11 | 0,91% | - |
08.04.2024 | 1,16 | 1,18 | 1,08 | 1,10 | -5,17% | - |
05.04.2024 | 1,17 | 1,19 | 1,15 | 1,16 | -0,85% | - |
04.04.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | - |
03.04.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | - |
02.04.2024 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | - |
28.03.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,00% | - |
27.03.2024 | 1,15 | 1,19 | 1,15 | 1,18 | 1,72% | - |
26.03.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 0,00% | - |
25.03.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 0,87% | - |
22.03.2024 | 1,11 | 1,17 | 1,11 | 1,15 | 1,77% | - |
21.03.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 0,00% | - |
20.03.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -3,42% | - |
19.03.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 1,74% | - |
18.03.2024 | 1,11 | 1,19 | 1,11 | 1,15 | 2,68% | - |
15.03.2024 | 1,16 | 1,18 | 1,12 | 1,12 | -2,61% | - |
14.03.2024 | 1,12 | 1,19 | 1,12 | 1,15 | 0,00% | - |
13.03.2024 | 1,16 | 1,19 | 1,14 | 1,15 | -2,54% | - |
12.03.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -1,67% | - |
11.03.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |
08.03.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -2,42% | - |
07.03.2024 | 1,22 | 1,25 | 1,19 | 1,24 | 1,64% | - |
06.03.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | - |
05.03.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | - |
04.03.2024 | 1,23 | 1,27 | 1,22 | 1,25 | 0,81% | - |
01.03.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 0,81% | - |
29.02.2024 | 1,23 | 1,26 | 1,20 | 1,23 | 0,00% | - |
28.02.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,81% | - |
27.02.2024 | 1,23 | 1,27 | 1,23 | 1,24 | 0,00% | - |
26.02.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | - |
23.02.2024 | 1,25 | 1,27 | 1,24 | 1,26 | -0,79% | - |
22.02.2024 | 1,23 | 1,28 | 1,20 | 1,27 | 1,60% | - |
21.02.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 0,00% | - |
20.02.2024 | 1,27 | 1,28 | 1,24 | 1,25 | -1,57% | - |
19.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
16.02.2024 | 1,25 | 1,30 | 1,23 | 1,27 | 1,60% | - |
15.02.2024 | 1,30 | 1,31 | 1,25 | 1,25 | -1,57% | - |
14.02.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 0,00% | - |
13.02.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | - |
12.02.2024 | 1,25 | 1,29 | 1,24 | 1,27 | 1,60% | - |
09.02.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -1,19% | - |
08.02.2024 | 1,18 | 1,28 | 1,17 | 1,27 | 8,12% | - |
07.02.2024 | 1,16 | 1,21 | 1,12 | 1,17 | -0,85% | - |
06.02.2024 | 1,15 | 1,20 | 1,13 | 1,18 | 2,61% | - |
05.02.2024 | 1,18 | 1,19 | 1,12 | 1,15 | -0,86% | - |
02.02.2024 | 1,16 | 1,20 | 1,15 | 1,16 | 0,00% | - |
01.02.2024 | 1,16 | 1,19 | 1,14 | 1,16 | -1,69% | - |
31.01.2024 | 1,18 | 1,22 | 1,17 | 1,18 | 0,00% | - |
30.01.2024 | 1,17 | 1,20 | 1,16 | 1,18 | 0,85% | - |
29.01.2024 | 1,20 | 1,22 | 1,17 | 1,17 | -1,68% | - |
26.01.2024 | 1,18 | 1,22 | 1,17 | 1,19 | 0,85% | - |
25.01.2024 | 1,19 | 1,22 | 1,18 | 1,18 | -1,67% | - |
24.01.2024 | 1,21 | 1,24 | 1,16 | 1,20 | -1,64% | - |
23.01.2024 | 1,19 | 1,26 | 1,19 | 1,22 | 0,00% | - |
22.01.2024 | 1,25 | 1,28 | 1,19 | 1,22 | -1,61% | - |
19.01.2024 | 1,27 | 1,30 | 1,22 | 1,24 | -2,36% | - |
18.01.2024 | 1,29 | 1,35 | 1,27 | 1,27 | -1,55% | - |
17.01.2024 | 1,29 | 1,30 | 1,22 | 1,29 | 0,78% | - |
16.01.2024 | 1,27 | 1,31 | 1,26 | 1,28 | 0,79% | - |
15.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
12.01.2024 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | - |
11.01.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -0,78% | - |
10.01.2024 | 1,29 | 1,30 | 1,26 | 1,29 | 0,00% | - |
09.01.2024 | 1,28 | 1,31 | 1,25 | 1,29 | 1,57% | - |
08.01.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 0,00% | - |
05.01.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -0,78% | - |
04.01.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -0,78% | - |
03.01.2024 | 1,37 | 1,39 | 1,29 | 1,29 | -5,15% | - |
02.01.2024 | 1,25 | 1,37 | 1,21 | 1,36 | 8,80% | - |
29.12.2023 | 1,25 | 1,26 | 1,25 | 1,25 | 0,81% | - |
28.12.2023 | 1,23 | 1,25 | 1,22 | 1,24 | 0,00% | - |
27.12.2023 | 1,27 | 1,27 | 1,22 | 1,24 | -2,36% | - |
22.12.2023 | 1,27 | 1,29 | 1,26 | 1,27 | 0,00% | - |
21.12.2023 | 1,31 | 1,32 | 1,25 | 1,27 | -1,55% | - |
20.12.2023 | 1,23 | 1,31 | 1,21 | 1,29 | 4,03% | - |
19.12.2023 | 1,24 | 1,28 | 1,23 | 1,24 | 0,00% | - |
18.12.2023 | 1,22 | 1,26 | 1,18 | 1,24 | 0,00% | - |
15.12.2023 | 1,18 | 1,26 | 1,17 | 1,24 | 4,20% | - |
14.12.2023 | 1,18 | 1,23 | 1,17 | 1,19 | 0,85% | - |
13.12.2023 | 1,14 | 1,21 | 1,13 | 1,18 | 2,61% | - |
12.12.2023 | 1,16 | 1,18 | 1,15 | 1,15 | -1,71% | - |
11.12.2023 | 1,18 | 1,20 | 1,15 | 1,17 | -0,85% | - |
08.12.2023 | 1,12 | 1,19 | 1,12 | 1,18 | 4,42% | - |
07.12.2023 | 1,13 | 1,21 | 1,12 | 1,13 | -2,59% | - |
06.12.2023 | 1,15 | 1,19 | 1,13 | 1,16 | 0,87% | - |
05.12.2023 | 1,16 | 1,18 | 1,14 | 1,15 | -2,54% | - |
04.12.2023 | 1,17 | 1,19 | 1,15 | 1,18 | 0,00% | - |
01.12.2023 | 1,15 | 1,21 | 1,14 | 1,18 | 1,72% | - |