Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 2,85 | 3,23 | 2,85 | 2,93 | -1,01% | - |
25.02.2021 | 2,99 | 2,99 | 2,96 | 2,96 | -3,90% | - |
24.02.2021 | 2,98 | 3,17 | 2,97 | 3,08 | 2,16% | - |
23.02.2021 | 3,01 | 3,12 | 2,88 | 3,02 | -6,37% | - |
22.02.2021 | 3,22 | 3,22 | 3,22 | 3,22 | -5,85% | - |
19.02.2021 | 3,34 | 3,42 | 0,00 | 3,42 | 3,95% | - |
18.02.2021 | 3,18 | 3,30 | 3,15 | 3,29 | -2,37% | - |
17.02.2021 | 3,39 | 3,39 | 3,37 | 3,37 | -2,74% | - |
16.02.2021 | 3,37 | 3,61 | 3,36 | 3,47 | 5,48% | - |
12.02.2021 | 3,23 | 3,35 | 3,21 | 3,29 | 0,46% | - |
11.02.2021 | 3,33 | 3,36 | 3,25 | 3,27 | -0,15% | - |
10.02.2021 | 3,23 | 3,38 | 3,19 | 3,28 | -4,38% | - |
09.02.2021 | 3,41 | 3,54 | 3,39 | 3,43 | -0,15% | - |
08.02.2021 | 3,40 | 3,45 | 3,25 | 3,43 | 5,05% | - |
05.02.2021 | 3,27 | 3,33 | 3,18 | 3,27 | 0,93% | - |
04.02.2021 | 2,98 | 3,36 | 2,96 | 3,24 | 9,11% | - |
03.02.2021 | 3,10 | 3,10 | 2,95 | 2,97 | -1,33% | - |
02.02.2021 | 2,91 | 3,02 | 2,89 | 3,01 | 3,09% | - |
01.02.2021 | 2,88 | 2,96 | 2,84 | 2,92 | 3,55% | - |
29.01.2021 | 2,85 | 2,94 | 0,00 | 2,82 | 1,81% | - |
28.01.2021 | 2,91 | 2,91 | 2,73 | 2,77 | -5,47% | - |
27.01.2021 | 2,97 | 2,98 | 2,89 | 2,93 | -4,26% | - |
26.01.2021 | 3,06 | 3,06 | 3,05 | 3,06 | -1,29% | - |
25.01.2021 | 3,15 | 3,15 | 3,00 | 3,10 | 2,48% | - |
22.01.2021 | 2,96 | 3,04 | 2,95 | 3,02 | 0,83% | - |
21.01.2021 | 2,98 | 3,02 | 2,98 | 3,00 | 1,18% | - |
20.01.2021 | 3,16 | 3,17 | 2,89 | 2,96 | -7,36% | - |
19.01.2021 | 2,98 | 3,23 | 2,98 | 3,20 | 4,58% | - |
15.01.2021 | 2,85 | 3,13 | 0,00 | 3,06 | 2,00% | - |
14.01.2021 | 2,90 | 3,02 | 2,88 | 3,00 | 2,04% | - |
13.01.2021 | 2,66 | 2,95 | 2,64 | 2,94 | 9,11% | - |
12.01.2021 | 2,61 | 2,69 | 0,00 | 2,69 | 2,48% | - |
11.01.2021 | 2,58 | 2,64 | 2,55 | 2,63 | 0,96% | - |
08.01.2021 | 2,67 | 2,68 | 2,58 | 2,60 | -3,53% | - |
07.01.2021 | 2,76 | 2,78 | 2,63 | 2,70 | -0,37% | - |
06.01.2021 | 2,80 | 2,81 | 2,68 | 2,71 | -0,73% | - |
05.01.2021 | 2,76 | 2,81 | 2,72 | 2,73 | 2,44% | - |
04.01.2021 | 2,73 | 2,73 | 2,58 | 2,66 | 5,35% | - |
31.12.2020 | 2,54 | 2,58 | 2,50 | 2,53 | -2,51% | - |
30.12.2020 | 2,45 | 2,67 | 2,42 | 2,59 | 8,37% | - |
29.12.2020 | 2,33 | 2,41 | 2,33 | 2,39 | 2,80% | - |
28.12.2020 | 2,32 | 2,33 | 2,32 | 2,33 | 0,65% | - |
24.12.2020 | 2,33 | 2,36 | 2,27 | 2,31 | -0,86% | - |
23.12.2020 | 2,33 | 2,37 | 2,29 | 2,33 | -0,21% | - |
22.12.2020 | 2,37 | 2,39 | 2,32 | 2,34 | 1,52% | - |
21.12.2020 | 2,30 | 2,31 | 2,28 | 2,30 | -3,77% | - |
18.12.2020 | 2,43 | 2,47 | 2,38 | 2,39 | -2,05% | - |
17.12.2020 | 2,46 | 2,48 | 2,41 | 2,44 | -0,20% | - |
16.12.2020 | 2,54 | 2,55 | 2,44 | 2,45 | -2,00% | - |
15.12.2020 | 2,49 | 2,53 | 2,44 | 2,50 | -0,99% | - |
14.12.2020 | 2,56 | 2,56 | 2,49 | 2,52 | -0,40% | - |
11.12.2020 | 2,57 | 2,57 | 2,49 | 2,53 | -6,81% | - |
10.12.2020 | 2,49 | 2,72 | 2,39 | 2,72 | 0,93% | - |
09.12.2020 | 2,44 | 3,08 | 2,34 | 2,69 | 13,98% | - |
08.12.2020 | 2,39 | 2,45 | 2,36 | 2,36 | -1,67% | - |
07.12.2020 | 2,37 | 2,46 | 2,37 | 2,40 | -3,81% | - |
04.12.2020 | 2,27 | 2,50 | 2,26 | 2,50 | 13,67% | - |
03.12.2020 | 2,20 | 2,27 | 2,15 | 2,20 | 6,81% | - |
02.12.2020 | 2,18 | 2,20 | 2,06 | 2,06 | -4,42% | - |
01.12.2020 | 2,21 | 2,22 | 2,09 | 2,15 | -0,69% | - |
30.11.2020 | 2,07 | 2,17 | 2,04 | 2,17 | 9,07% | - |
27.11.2020 | 2,00 | 2,06 | 1,93 | 1,99 | 0,51% | - |
25.11.2020 | 1,98 | 1,98 | 1,97 | 1,98 | 1,54% | - |
24.11.2020 | 1,96 | 1,97 | 1,94 | 1,95 | -1,52% | - |
23.11.2020 | 1,95 | 1,98 | 1,93 | 1,98 | 1,54% | - |
20.11.2020 | 1,97 | 1,98 | 1,93 | 1,95 | -0,77% | - |
19.11.2020 | 1,95 | 1,97 | 1,95 | 1,96 | 0,00% | - |
18.11.2020 | 1,97 | 2,00 | 1,91 | 1,96 | -0,76% | - |
17.11.2020 | 1,93 | 2,00 | 1,93 | 1,98 | -1,99% | - |
16.11.2020 | 2,05 | 2,05 | 1,98 | 2,02 | 1,00% | - |
13.11.2020 | 2,01 | 2,02 | 1,96 | 2,00 | -0,75% | - |
12.11.2020 | 2,02 | 2,04 | 1,97 | 2,01 | -1,23% | - |
11.11.2020 | 2,02 | 2,07 | 2,02 | 2,04 | 0,74% | - |
10.11.2020 | 1,99 | 2,07 | 1,99 | 2,02 | 1,76% | - |
09.11.2020 | 1,99 | 2,04 | 1,96 | 1,99 | 0,76% | - |
06.11.2020 | 2,29 | 2,29 | 1,96 | 1,97 | -5,74% | - |
05.11.2020 | 1,97 | 2,12 | 1,97 | 2,09 | 5,03% | - |
04.11.2020 | 2,01 | 2,05 | 1,99 | 1,99 | -2,69% | - |
03.11.2020 | 1,99 | 2,08 | 1,97 | 2,05 | 9,36% | - |
02.11.2020 | 1,81 | 1,88 | 1,80 | 1,87 | 3,60% | - |
30.10.2020 | 1,87 | 1,88 | 1,80 | 1,81 | -7,44% | - |
29.10.2020 | 1,87 | 2,00 | 1,84 | 1,95 | 4,56% | - |
28.10.2020 | 1,87 | 1,88 | 0,00 | 1,87 | -3,87% | - |
27.10.2020 | 1,94 | 1,94 | 1,94 | 1,94 | -1,77% | - |
26.10.2020 | 2,03 | 2,04 | 1,96 | 1,98 | -5,73% | - |
23.10.2020 | 2,09 | 2,12 | 2,05 | 2,10 | 2,20% | - |
22.10.2020 | 1,99 | 2,07 | 1,99 | 2,05 | 3,80% | - |
21.10.2020 | 2,01 | 2,04 | 1,97 | 1,98 | -2,71% | - |
20.10.2020 | 2,12 | 2,12 | 2,03 | 2,03 | -3,56% | - |
19.10.2020 | 2,19 | 2,20 | 2,11 | 2,11 | -2,55% | - |
16.10.2020 | 2,18 | 2,26 | 2,16 | 2,16 | -0,69% | - |
15.10.2020 | 2,13 | 2,18 | 2,12 | 2,18 | 0,93% | - |
14.10.2020 | 2,17 | 2,28 | 2,14 | 2,16 | -17,27% | - |
13.10.2020 | 2,51 | 2,68 | 2,48 | 2,61 | 4,83% | - |
12.10.2020 | 2,38 | 2,49 | 2,38 | 2,49 | 7,58% | - |
09.10.2020 | 2,36 | 2,36 | 2,28 | 2,31 | -1,91% | - |
08.10.2020 | 2,26 | 2,42 | 2,26 | 2,36 | 5,61% | - |
07.10.2020 | 2,20 | 2,28 | 2,20 | 2,23 | 2,76% | - |
06.10.2020 | 2,27 | 2,35 | 2,16 | 2,17 | -1,81% | - |
05.10.2020 | 2,18 | 2,24 | 2,17 | 2,21 | 4,74% | - |