0,970$
3,85%
Echtzeit-Aktienkurs Enochian Biosciences
Bid:
Ask:
Aktienkurse zur Enochian Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 0,97 | 0,98 | 0,90 | 0,97 | 3,85% | 52.954,00 |
| 16.05.2024 | 1,00 | 1,15 | 0,82 | 0,93 | -1,37% | 153.282,00 |
| 15.05.2024 | 1,12 | 1,12 | 0,90 | 0,95 | -9,81% | 68.572,00 |
| 14.05.2024 | 1,12 | 1,12 | 1,01 | 1,05 | -6,25% | 24.685,00 |
| 13.05.2024 | 1,22 | 1,27 | 1,11 | 1,12 | -0,88% | 30.954,00 |
| 10.05.2024 | 1,22 | 1,25 | 1,13 | 1,13 | -4,24% | 64.169,00 |
| 09.05.2024 | 1,43 | 1,43 | 1,18 | 1,18 | -20,27% | 39.816,00 |
| 08.05.2024 | 1,49 | 1,50 | 1,33 | 1,48 | -1,33% | 74.644,00 |
| 07.05.2024 | 1,50 | 1,50 | 1,45 | 1,50 | 0,67% | 59.292,00 |
| 06.05.2024 | 1,49 | 1,52 | 1,48 | 1,49 | -0,67% | 70.929,00 |
| 03.05.2024 | 1,54 | 1,56 | 1,45 | 1,50 | 0,00% | 403.507,00 |
| 02.05.2024 | 1,47 | 1,57 | 1,42 | 1,50 | 2,04% | 41.569,00 |
| 01.05.2024 | 1,49 | 1,59 | 1,47 | 1,47 | -7,55% | 92.932,00 |
| 30.04.2024 | 1,55 | 1,80 | 1,50 | 1,59 | 1,92% | 107.186,00 |
| 29.04.2024 | 1,52 | 1,61 | 1,26 | 1,56 | 0,65% | 47.192,00 |
| 26.04.2024 | 1,78 | 2,10 | 1,51 | 1,55 | -8,88% | 170.839,00 |
| 25.04.2024 | 1,90 | 1,90 | 1,56 | 1,70 | -14,09% | 86.309,00 |
| 24.04.2024 | 2,28 | 2,45 | 1,94 | 1,98 | -1,49% | 47.620,00 |
| 23.04.2024 | 2,08 | 2,15 | 1,94 | 2,01 | -6,94% | 74.882,00 |
| 22.04.2024 | 2,19 | 2,20 | 2,11 | 2,16 | 0,00% | 34.324,00 |
| 19.04.2024 | 2,21 | 2,23 | 1,98 | 2,16 | -6,09% | 68.087,00 |
| 18.04.2024 | 2,19 | 2,37 | 2,18 | 2,30 | 2,22% | 43.437,00 |
| 17.04.2024 | 2,36 | 2,41 | 2,19 | 2,25 | -5,46% | 56.051,00 |
| 16.04.2024 | 2,40 | 2,63 | 2,38 | 2,38 | -1,65% | 65.038,00 |
| 15.04.2024 | 2,30 | 2,60 | 2,30 | 2,42 | 3,42% | 149.229,00 |
| 12.04.2024 | 2,39 | 2,42 | 2,28 | 2,34 | -3,31% | 56.760,00 |
| 11.04.2024 | 2,41 | 2,58 | 2,39 | 2,42 | -0,82% | 92.843,00 |
| 10.04.2024 | 2,75 | 2,86 | 2,43 | 2,44 | -11,59% | 47.128,00 |
| 09.04.2024 | 2,84 | 2,94 | 2,74 | 2,76 | -2,13% | 63.120,00 |
| 08.04.2024 | 2,73 | 2,92 | 2,73 | 2,82 | 2,92% | 56.753,00 |
| 05.04.2024 | 2,79 | 2,79 | 2,59 | 2,74 | -1,08% | 163.405,00 |
| 04.04.2024 | 2,85 | 2,85 | 2,72 | 2,77 | 0,00% | 56.913,00 |
| 03.04.2024 | 2,83 | 2,84 | 2,76 | 2,77 | -0,72% | 46.727,00 |
| 02.04.2024 | 3,00 | 3,00 | 2,77 | 2,79 | -7,00% | 57.555,00 |
| 01.04.2024 | 2,64 | 3,03 | 2,64 | 3,00 | 13,21% | 88.523,00 |
| 28.03.2024 | 2,72 | 2,78 | 2,63 | 2,65 | -5,02% | 83.031,00 |
| 27.03.2024 | 2,83 | 3,00 | 2,78 | 2,79 | -4,12% | 148.936,00 |
| 26.03.2024 | 2,92 | 3,02 | 2,85 | 2,91 | 0,69% | 42.167,00 |
| 25.03.2024 | 3,11 | 3,11 | 2,83 | 2,89 | -9,69% | 60.513,00 |
| 22.03.2024 | 2,90 | 3,20 | 2,83 | 3,20 | 9,97% | 66.296,00 |
| 21.03.2024 | 2,85 | 2,92 | 2,77 | 2,91 | 0,69% | 120.142,00 |
| 20.03.2024 | 3,17 | 3,17 | 2,79 | 2,89 | -9,69% | 116.250,00 |
| 19.03.2024 | 2,97 | 3,20 | 2,80 | 3,20 | 7,74% | 186.465,00 |
| 18.03.2024 | 3,27 | 3,27 | 2,87 | 2,97 | -5,71% | 250.188,00 |
| 15.03.2024 | 2,94 | 3,25 | 2,94 | 3,15 | 1,32% | 438.409,00 |
| 14.03.2024 | 3,01 | 3,17 | 2,82 | 3,11 | 3,63% | 179.027,00 |
| 13.03.2024 | 2,95 | 3,15 | 2,80 | 3,00 | -4,43% | 161.085,00 |
| 12.03.2024 | 3,01 | 3,21 | 2,93 | 3,14 | 5,69% | 159.045,00 |
| 11.03.2024 | 3,13 | 3,32 | 2,96 | 2,97 | -6,01% | 210.900,00 |
| 08.03.2024 | 2,99 | 3,38 | 2,85 | 3,16 | 4,98% | 184.589,00 |
| 07.03.2024 | 2,66 | 3,17 | 2,61 | 3,01 | 12,31% | 136.943,00 |
| 06.03.2024 | 2,38 | 2,70 | 2,38 | 2,68 | 9,39% | 130.725,00 |
| 05.03.2024 | 2,61 | 2,82 | 2,43 | 2,45 | -5,22% | 175.570,00 |
| 04.03.2024 | 2,31 | 2,85 | 2,20 | 2,59 | 12,39% | 340.675,00 |
| 01.03.2024 | 2,58 | 2,69 | 2,23 | 2,30 | -9,80% | 94.776,00 |
| 29.02.2024 | 2,25 | 2,74 | 2,18 | 2,55 | 15,38% | 176.579,00 |
| 28.02.2024 | 2,17 | 2,31 | 2,10 | 2,21 | 0,45% | 38.994,00 |
| 27.02.2024 | 2,38 | 2,38 | 2,07 | 2,20 | 0,46% | 45.178,00 |
| 26.02.2024 | 2,02 | 2,30 | 1,95 | 2,19 | 8,96% | 88.827,00 |
| 23.02.2024 | 1,98 | 2,01 | 1,93 | 2,01 | 1,01% | 121.390,00 |
| 22.02.2024 | 2,10 | 2,10 | 1,95 | 1,99 | -5,69% | 97.451,00 |
| 21.02.2024 | 2,02 | 2,18 | 1,98 | 2,11 | 4,98% | 68.223,00 |
| 20.02.2024 | 2,29 | 2,45 | 1,95 | 2,01 | -11,84% | 316.379,00 |
| 16.02.2024 | 2,22 | 2,40 | 2,01 | 2,28 | 13,43% | 206.349,00 |
| 15.02.2024 | 2,12 | 2,62 | 1,95 | 2,01 | -9,05% | 107.966,00 |
| 14.02.2024 | 1,88 | 2,70 | 1,85 | 2,21 | 13,92% | 561.012,00 |
| 13.02.2024 | 3,15 | 3,35 | 1,62 | 1,94 | -42,69% | 623.297,00 |
| 12.02.2024 | 3,42 | 3,60 | 3,16 | 3,39 | -1,60% | 112.339,00 |
| 09.02.2024 | 3,48 | 3,60 | 3,39 | 3,44 | -4,18% | 75.430,00 |
| 08.02.2024 | 4,02 | 4,09 | 3,54 | 3,59 | -8,21% | 63.352,00 |
| 07.02.2024 | 4,30 | 4,47 | 3,80 | 3,91 | -9,05% | 84.058,00 |
| 06.02.2024 | 4,35 | 4,56 | 4,15 | 4,30 | -0,69% | 55.776,00 |
| 05.02.2024 | 4,39 | 4,40 | 4,25 | 4,33 | -0,55% | 116.110,00 |
| 02.02.2024 | 4,41 | 4,44 | 4,30 | 4,35 | -1,49% | 52.474,00 |
| 01.02.2024 | 4,31 | 4,44 | 4,20 | 4,42 | 0,45% | 76.594,00 |
| 31.01.2024 | 4,39 | 4,43 | 4,18 | 4,40 | 0,69% | 63.532,00 |
| 30.01.2024 | 4,44 | 4,59 | 4,19 | 4,37 | 0,23% | 51.898,00 |
| 29.01.2024 | 4,51 | 4,85 | 4,27 | 4,36 | -6,14% | 109.059,00 |
| 26.01.2024 | 5,03 | 5,03 | 4,50 | 4,65 | -5,01% | 177.704,00 |
| 25.01.2024 | 4,65 | 5,25 | 4,58 | 4,89 | 8,43% | 345.648,00 |
| 24.01.2024 | 4,63 | 4,69 | 4,24 | 4,51 | -2,38% | 50.426,00 |
| 23.01.2024 | 4,69 | 4,90 | 4,44 | 4,62 | -3,75% | 47.095,00 |
| 22.01.2024 | 4,80 | 5,00 | 4,49 | 4,80 | 0,04% | 84.882,00 |
| 19.01.2024 | 4,36 | 4,82 | 4,27 | 4,80 | 4,99% | 130.769,00 |
| 18.01.2024 | 4,58 | 4,77 | 4,12 | 4,57 | -0,22% | 141.704,00 |
| 17.01.2024 | 4,30 | 4,80 | 4,01 | 4,58 | 5,77% | 115.772,00 |
| 16.01.2024 | 4,43 | 4,43 | 3,89 | 4,33 | 0,00% | 94.979,00 |
| 12.01.2024 | 4,33 | 4,53 | 4,11 | 4,33 | -1,59% | 76.288,00 |
| 11.01.2024 | 4,40 | 4,48 | 4,16 | 4,40 | 0,46% | 63.182,00 |
| 10.01.2024 | 4,34 | 4,50 | 4,27 | 4,38 | -1,35% | 71.546,00 |
| 09.01.2024 | 3,85 | 4,47 | 3,70 | 4,44 | 14,73% | 112.971,00 |
| 08.01.2024 | 3,82 | 3,95 | 3,68 | 3,87 | 8,10% | 56.876,00 |
| 05.01.2024 | 3,65 | 4,08 | 3,58 | 3,58 | 0,00% | 173.146,00 |
| 04.01.2024 | 3,36 | 3,67 | 3,15 | 3,58 | 6,23% | 119.393,00 |
| 03.01.2024 | 3,08 | 3,50 | 3,08 | 3,37 | 6,65% | 68.301,00 |
| 02.01.2024 | 3,15 | 3,31 | 2,97 | 3,16 | 0,00% | 26.923,00 |
| 29.12.2023 | 3,20 | 3,35 | 3,13 | 3,16 | -0,63% | 19.280,00 |
| 28.12.2023 | 3,01 | 3,41 | 3,00 | 3,18 | 1,92% | 71.154,00 |
| 27.12.2023 | 3,37 | 3,37 | 2,83 | 3,12 | -7,14% | 100.824,00 |
| 26.12.2023 | 3,25 | 3,42 | 3,25 | 3,36 | 2,75% | 5.689,00 |