1,100$
-2,65%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -2,65% | 11.824,00 |
| 18.04.2024 | 1,14 | 1,14 | 1,07 | 1,13 | -1,74% | 203.077,00 |
| 17.04.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 0,00% | 123.978,00 |
| 16.04.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -0,86% | 54.912,00 |
| 15.04.2024 | 1,16 | 1,20 | 1,16 | 1,16 | -0,85% | 117.274,00 |
| 12.04.2024 | 1,21 | 1,21 | 1,16 | 1,17 | -0,85% | 103.259,00 |
| 11.04.2024 | 1,24 | 1,24 | 1,17 | 1,18 | -2,48% | 152.832,00 |
| 10.04.2024 | 1,19 | 1,24 | 1,16 | 1,21 | 0,83% | 137.303,00 |
| 09.04.2024 | 1,20 | 1,21 | 1,17 | 1,20 | 0,00% | 87.142,00 |
| 08.04.2024 | 1,25 | 1,28 | 1,17 | 1,20 | -4,76% | 321.777,00 |
| 05.04.2024 | 1,26 | 1,30 | 1,25 | 1,26 | -0,79% | 49.858,00 |
| 04.04.2024 | 1,29 | 1,29 | 1,26 | 1,27 | 0,79% | 23.539,00 |
| 03.04.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,56% | 29.290,00 |
| 02.04.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 2,40% | 42.899,00 |
| 01.04.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -1,57% | 38.426,00 |
| 28.03.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 0,00% | 45.472,00 |
| 27.03.2024 | 1,25 | 1,30 | 1,23 | 1,27 | 1,60% | 87.181,00 |
| 26.03.2024 | 1,27 | 1,27 | 1,23 | 1,25 | 0,00% | 88.261,00 |
| 25.03.2024 | 1,25 | 1,27 | 1,25 | 1,25 | -0,79% | 41.684,00 |
| 22.03.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 4,13% | 72.168,00 |
| 21.03.2024 | 1,22 | 1,26 | 1,21 | 1,21 | -0,82% | 129.008,00 |
| 20.03.2024 | 1,25 | 1,28 | 1,22 | 1,22 | -0,81% | 110.710,00 |
| 19.03.2024 | 1,22 | 1,29 | 1,22 | 1,23 | -1,60% | 42.604,00 |
| 18.03.2024 | 1,26 | 1,29 | 1,21 | 1,25 | 3,31% | 78.039,00 |
| 15.03.2024 | 1,25 | 1,30 | 1,21 | 1,21 | -3,97% | 153.977,00 |
| 14.03.2024 | 1,32 | 1,32 | 1,25 | 1,26 | 2,44% | 252.908,00 |
| 13.03.2024 | 1,28 | 1,30 | 1,23 | 1,23 | -3,15% | 60.486,00 |
| 12.03.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -3,05% | 105.566,00 |
| 11.03.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -1,50% | 61.410,00 |
| 08.03.2024 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 97.951,00 |
| 07.03.2024 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 83.609,00 |
| 06.03.2024 | 1,33 | 1,35 | 1,33 | 1,33 | 0,00% | 33.103,00 |
| 05.03.2024 | 1,34 | 1,36 | 1,32 | 1,33 | -2,21% | 36.701,00 |
| 04.03.2024 | 1,35 | 1,38 | 1,32 | 1,36 | 2,26% | 71.241,00 |
| 01.03.2024 | 1,33 | 1,35 | 1,30 | 1,33 | 0,00% | 40.206,00 |
| 29.02.2024 | 1,34 | 1,35 | 1,27 | 1,33 | 0,00% | 154.096,00 |
| 28.02.2024 | 1,32 | 1,38 | 1,32 | 1,33 | -0,75% | 62.422,00 |
| 27.02.2024 | 1,39 | 1,39 | 1,34 | 1,34 | 0,00% | 116.849,00 |
| 26.02.2024 | 1,34 | 1,40 | 1,34 | 1,34 | -2,90% | 131.387,00 |
| 23.02.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 2,22% | 100.821,00 |
| 22.02.2024 | 1,36 | 1,39 | 1,33 | 1,35 | 1,50% | 194.546,00 |
| 21.02.2024 | 1,29 | 1,36 | 1,29 | 1,33 | 0,00% | 76.318,00 |
| 20.02.2024 | 1,26 | 1,39 | 1,26 | 1,33 | -2,21% | 368.030,00 |
| 16.02.2024 | 1,38 | 1,38 | 1,35 | 1,36 | 0,74% | 49.469,00 |
| 15.02.2024 | 1,37 | 1,39 | 1,34 | 1,35 | -2,88% | 80.532,00 |
| 14.02.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 2,96% | 175.206,00 |
| 13.02.2024 | 1,39 | 1,40 | 1,34 | 1,35 | -0,74% | 101.149,00 |
| 12.02.2024 | 1,35 | 1,39 | 1,34 | 1,36 | 0,74% | 287.539,00 |
| 09.02.2024 | 1,33 | 1,37 | 1,30 | 1,35 | 0,00% | 342.756,00 |
| 08.02.2024 | 1,26 | 1,37 | 1,26 | 1,35 | 6,30% | 261.455,00 |
| 07.02.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,60% | 47.798,00 |
| 06.02.2024 | 1,23 | 1,28 | 1,22 | 1,25 | 0,81% | 130.778,00 |
| 05.02.2024 | 1,26 | 1,27 | 1,20 | 1,24 | -2,36% | 53.952,00 |
| 02.02.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 0,79% | 27.314,00 |
| 01.02.2024 | 1,26 | 1,28 | 1,22 | 1,26 | 0,00% | 79.788,00 |
| 31.01.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -1,56% | 6.529,00 |
| 30.01.2024 | 1,27 | 1,30 | 1,25 | 1,28 | 0,79% | 55.069,00 |
| 29.01.2024 | 1,30 | 1,31 | 1,25 | 1,27 | -2,31% | 68.047,00 |
| 26.01.2024 | 1,30 | 1,31 | 1,26 | 1,30 | 1,56% | 34.903,00 |
| 25.01.2024 | 1,35 | 1,35 | 1,27 | 1,28 | -1,54% | 29.065,00 |
| 24.01.2024 | 1,30 | 1,37 | 1,26 | 1,30 | -0,76% | 105.652,00 |
| 23.01.2024 | 1,29 | 1,38 | 1,29 | 1,31 | 0,77% | 30.609,00 |
| 22.01.2024 | 1,34 | 1,41 | 1,29 | 1,30 | -4,41% | 77.849,00 |
| 19.01.2024 | 1,41 | 1,41 | 1,32 | 1,36 | -1,45% | 197.332,00 |
| 18.01.2024 | 1,41 | 1,44 | 1,38 | 1,38 | -1,43% | 41.930,00 |
| 17.01.2024 | 1,38 | 1,41 | 1,33 | 1,40 | 0,00% | 56.017,00 |
| 16.01.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 0,72% | 155.331,00 |
| 12.01.2024 | 1,39 | 1,44 | 1,38 | 1,39 | -0,71% | 63.703,00 |
| 11.01.2024 | 1,39 | 1,41 | 1,37 | 1,40 | 0,00% | 9.971,00 |
| 10.01.2024 | 1,43 | 1,43 | 1,38 | 1,40 | -0,71% | 21.835,00 |
| 09.01.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 0,71% | 23.410,00 |
| 08.01.2024 | 1,39 | 1,41 | 1,36 | 1,40 | 2,94% | 20.685,00 |
| 05.01.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | 27.029,00 |
| 04.01.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -2,10% | 26.959,00 |
| 03.01.2024 | 1,49 | 1,50 | 1,40 | 1,43 | -4,67% | 44.287,00 |
| 02.01.2024 | 1,38 | 1,50 | 1,33 | 1,50 | 7,91% | 98.860,00 |
| 29.12.2023 | 1,36 | 1,39 | 1,34 | 1,39 | 0,72% | 243.802,00 |
| 28.12.2023 | 1,37 | 1,39 | 1,35 | 1,38 | 0,73% | 189.119,00 |
| 27.12.2023 | 1,36 | 1,40 | 1,35 | 1,37 | -0,72% | 103.168,00 |
| 26.12.2023 | 1,40 | 1,42 | 1,35 | 1,38 | -1,43% | 136.194,00 |
| 22.12.2023 | 1,41 | 1,42 | 1,35 | 1,40 | 0,00% | 272.841,00 |
| 21.12.2023 | 1,42 | 1,43 | 1,36 | 1,40 | -2,10% | 86.809,00 |
| 20.12.2023 | 1,36 | 1,43 | 1,36 | 1,43 | 5,93% | 176.415,00 |
| 19.12.2023 | 1,35 | 1,42 | 1,35 | 1,35 | 0,00% | 158.298,00 |
| 18.12.2023 | 1,33 | 1,38 | 1,29 | 1,35 | 1,50% | 218.602,00 |
| 15.12.2023 | 1,30 | 1,36 | 1,28 | 1,33 | 2,31% | 237.659,00 |
| 14.12.2023 | 1,28 | 1,36 | 1,28 | 1,30 | 1,56% | 145.887,00 |
| 13.12.2023 | 1,20 | 1,30 | 1,20 | 1,28 | 4,07% | 231.777,00 |
| 12.12.2023 | 1,23 | 1,27 | 1,23 | 1,23 | -1,60% | 110.398,00 |
| 11.12.2023 | 1,29 | 1,29 | 1,22 | 1,25 | -1,57% | 78.426,00 |
| 08.12.2023 | 1,21 | 1,28 | 1,21 | 1,27 | 4,96% | 60.419,00 |
| 07.12.2023 | 1,21 | 1,30 | 1,19 | 1,21 | -0,82% | 374.068,00 |
| 06.12.2023 | 1,22 | 1,28 | 1,22 | 1,22 | -1,61% | 82.159,00 |
| 05.12.2023 | 1,23 | 1,27 | 1,22 | 1,24 | -1,59% | 169.716,00 |
| 04.12.2023 | 1,25 | 1,29 | 1,24 | 1,26 | -0,79% | 82.781,00 |
| 01.12.2023 | 1,22 | 1,30 | 1,22 | 1,27 | 1,60% | 58.942,00 |
| 30.11.2023 | 1,22 | 1,28 | 1,22 | 1,25 | 0,00% | 30.952,00 |
| 29.11.2023 | 1,24 | 1,29 | 1,24 | 1,25 | -0,79% | 33.944,00 |
| 28.11.2023 | 1,22 | 1,31 | 1,22 | 1,26 | 0,80% | 56.998,00 |
| 27.11.2023 | 1,25 | 1,33 | 1,24 | 1,25 | -2,34% | 103.863,00 |