1,025€
-3,30%
Echtzeit-Aktienkurs Enzo Biochem Inc.
Bid:
Ask:
Aktienkurse zur Enzo Biochem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 18.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 17.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 16.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 15.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 12.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 11.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 3,67% | 2.430,00 |
| 10.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 09.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | - |
| 08.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 05.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 04.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 02.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 28.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 25.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 22.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 21.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 20.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 19.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 18.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 15.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 14.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | 1.000,00 |
| 13.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 12.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 08.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 06.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 05.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 04.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 01.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 29.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 28.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 27.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 26.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 23.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 22.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 20.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 19.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 16.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 15.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 14.02.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 5,65% | 40,00 |
| 13.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 12.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 09.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | - |
| 08.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 07.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 700,00 |
| 06.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 05.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 02.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 01.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 31.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 30.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 29.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 26.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 25.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 24.01.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | - |
| 23.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -3,25% | - |
| 22.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 19.01.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | - |
| 18.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 16.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 15.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 12.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | - |
| 11.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 200,00 |
| 10.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 09.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 08.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 05.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 04.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 03.01.2024 | 1,35 | 1,35 | 1,26 | 1,26 | 1,61% | - |
| 02.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 29.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 28.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 27.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 22.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | - |
| 21.12.2023 | 1,29 | 1,33 | 1,29 | 1,33 | 9,92% | 4.600,00 |
| 20.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 300,00 |
| 19.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 18.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | - |
| 15.12.2023 | 1,19 | 1,24 | 1,17 | 1,23 | 2,08% | - |
| 14.12.2023 | 1,18 | 1,24 | 1,17 | 1,20 | 1,27% | - |
| 13.12.2023 | 1,15 | 1,20 | 1,11 | 1,19 | 1,28% | - |
| 12.12.2023 | 1,17 | 1,18 | 1,16 | 1,17 | 1,30% | - |
| 11.12.2023 | 1,18 | 1,22 | 1,15 | 1,16 | 0,87% | - |
| 08.12.2023 | 1,13 | 1,17 | 1,13 | 1,15 | 1,78% | - |
| 07.12.2023 | 1,14 | 1,17 | 1,12 | 1,13 | -3,85% | - |
| 06.12.2023 | 1,16 | 1,22 | 1,14 | 1,17 | 1,30% | - |
| 05.12.2023 | 1,17 | 1,21 | 1,14 | 1,16 | -1,28% | - |
| 04.12.2023 | 1,17 | 1,22 | 1,15 | 1,17 | 0,86% | - |
| 01.12.2023 | 1,15 | 1,18 | 1,14 | 1,16 | 0,00% | - |
| 30.11.2023 | 1,15 | 1,18 | 1,12 | 1,16 | 0,87% | - |
| 29.11.2023 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 28.11.2023 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | - |
| 27.11.2023 | 1,16 | 1,18 | 1,15 | 1,15 | -1,71% | - |