Holen Sie sich die Stockscreener-App
0.3873
8.37%
-0.0354
Handel nachbörslich:
.38
-0.0073
-1.88%
Enlivex Ltd-Aktien (ENLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $0.4299 | $0.38 | $0.0499 | 616,616.0 | -8.37% |
| 2026-10-01 | $0.5018 | $0.4114 | $0.0904 | 751,430.0 | -15.93% |
| 2026-09-30 | $0.58 | $0.4701 | $0.1099 | 963,190.0 | +4.73% |
| 2026-09-29 | $0.53 | $0.47 | $0.06 | 561,477.0 | -6.60% |
| 2026-09-28 | $0.60 | $0.5027 | $0.0973 | 616,811.0 | -13.97% |
| 2026-09-25 | $0.62 | $0.58 | $0.04 | 302,985.0 | -1.35% |
| 2026-09-24 | $0.64 | $0.57 | $0.07 | 375,397.0 | -5.36% |
| 2026-09-23 | $0.6873 | $0.6151 | $0.0722 | 592,379.0 | -0.99% |
| 2026-09-22 | $0.709 | $0.5737 | $0.1353 | 1,231,321.0 | -6.70% |
| 2026-09-21 | $0.85 | $0.6651 | $0.1849 | 668,449.0 | -14.11% |
| 2026-09-18 | $0.819 | $0.7105 | $0.1085 | 349,884.0 | +10.92% |
| 2026-09-17 | $0.8513 | $0.64 | $0.2113 | 761,222.0 | -10.34% |
| 2026-09-16 | $0.92 | $0.79 | $0.13 | 409,865.0 | -8.11% |
| 2026-09-15 | $0.92 | $0.87 | $0.05 | 224,026.0 | +2.11% |
| 2026-09-14 | $1.02 | $0.8637 | $0.1563 | 304,324.0 | -9.90% |
| 2026-09-11 | $1.07 | $0.95 | $0.12 | 242,390.0 | -2.16% |
| 2026-09-10 | $1.06 | $0.9798 | $0.0802 | 278,488.0 | -5.70% |
| 2026-09-09 | $1.22 | $1.02 | $0.1971 | 287,183.0 | -6.31% |
| 2026-09-08 | $1.19 | $1.06 | $0.13 | 189,701.0 | +0.91% |
| 2026-09-04 | $1.16 | $1.02 | $0.14 | 251,047.0 | -5.17% |
| 2026-09-03 | $1.27 | $1.13 | $0.145 | 292,784.0 | -7.20% |
Enlivex Ltd-Aktien (ENLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enlivex Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enlivex Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enlivex Ltd-Aktien (ENLV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $0.5018 | $0.38 | $0.1218 | 1,984,662.0 | -22.97% |
| 2026-09 | $1.31 | $0.47 | $0.84 | 9,473,538.0 | -60.72% |
| 2026-08 | $2.32 | $1.15 | $1.17 | 6,126,583.0 | -38.76% |
| 2026-07 | $8.85 | $1.80 | $7.05 | 6,602,139.5 | -74.66% |
| 2026-06 | $13.49 | $8.05 | $5.44 | 532,435.1 | -32.14% |
| 2026-05 | $13.48 | $9.90 | $3.58 | 474,632.4 | -1.16% |
| 2026-04 | $15.90 | $11.12 | $4.79 | 763,959.1 | -11.86% |
| 2026-03 | $19.80 | $13.11 | $6.69 | 1,156,288.9 | -19.12% |
| 2026-02 | $18.90 | $15.00 | $3.90 | 404,162.3 | +13.86% |
| 2026-01 | $18.90 | $10.55 | $8.35 | 630,631.9 | +43.63% |
Enlivex Ltd-Aktien (ENLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.68 | $10.01 | $8.67 | 1,211,356.5 | -30.71% |
| 2025-11 | $27.15 | $12.47 | $14.68 | 14,614,973.5 | -7.63% |
| 2025-10 | $18.15 | $15.15 | $3.00 | 270,669.3 | +0.96% |
| 2025-09 | $16.35 | $15.00 | $1.35 | 252,092.5 | -0.95% |
| 2025-08 | $31.50 | $14.70 | $16.80 | 1,693,629.0 | -29.53% |
| 2025-07 | $24.89 | $16.65 | $8.24 | 313,701.7 | +33.04% |
| 2025-06 | $19.50 | $13.50 | $6.00 | 127,365.8 | +19.66% |
| 2025-05 | $17.25 | $13.80 | $3.45 | 73,999.9 | -8.24% |
| 2025-04 | $15.75 | $12.60 | $3.15 | 85,002.1 | +5.13% |
| 2025-03 | $19.35 | $14.08 | $5.27 | 320,417.9 | -19.15% |
| 2025-02 | $18.60 | $14.55 | $4.05 | 90,646.7 | +9.09% |
| 2025-01 | $19.05 | $15.75 | $3.30 | 97,954.6 | -5.98% |
Enlivex Ltd-Aktien (ENLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.20 | $15.30 | $4.90 | 542,043.9 | +0.88% |
| 2024-11 | $21.43 | $12.15 | $9.28 | 245,693.1 | -15.56% |
| 2024-10 | $26.25 | $19.05 | $7.20 | 200,434.9 | -19.64% |
| 2024-09 | $26.40 | $17.85 | $8.55 | 205,827.9 | +29.23% |
| 2024-08 | $21.30 | $17.25 | $4.05 | 52,586.9 | -2.99% |
| 2024-07 | $22.20 | $18.45 | $3.75 | 55,821.3 | -5.63% |
| 2024-06 | $24.90 | $17.70 | $7.20 | 117,925.8 | +4.41% |
| 2024-05 | $26.40 | $19.50 | $6.90 | 91,723.7 | -18.56% |
| 2024-04 | $68.85 | $17.25 | $51.60 | 517,025.5 | -55.94% |
| 2024-03 | $65.55 | $46.95 | $18.60 | 136,222.1 | +22.06% |
| 2024-02 | $52.50 | $37.80 | $14.70 | 86,063.1 | +10.89% |
| 2024-01 | $59.40 | $37.50 | $21.90 | 160,777.1 | +3.70% |
0.05%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):