Holen Sie sich die Stockscreener-App
0.96
5.88%
-0.06
Vorhandelsmarkt:
1.00
0.04
+4.17%
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $1.06 | $0.95 | $0.11 | 663,085.0 | -5.88% |
| 2025-12-09 | $1.12 | $1.01 | $0.115 | 1,105,680.0 | -7.27% |
| 2025-12-08 | $1.24 | $1.09 | $0.15 | 1,469,560.0 | -9.09% |
| 2025-12-05 | $1.25 | $1.13 | $0.115 | 1,050,452.0 | +5.21% |
| 2025-12-04 | $1.17 | $1.06 | $0.11 | 894,889.0 | +5.51% |
| 2025-12-03 | $1.14 | $0.9574 | $0.1826 | 2,375,365.0 | +14.20% |
| 2025-12-02 | $0.9699 | $0.91 | $0.0599 | 826,930.0 | +3.86% |
| 2025-12-01 | $0.96 | $0.8926 | $0.0674 | 723,431.0 | -5.25% |
| 2025-11-28 | $0.98 | $0.90 | $0.08 | 1,222,147.0 | +7.77% |
| 2025-11-26 | $1.06 | $0.88 | $0.18 | 2,965,255.0 | -8.16% |
| 2025-11-25 | $1.02 | $0.8969 | $0.1231 | 5,411,975.0 | -3.92% |
| 2025-11-24 | $1.81 | $1.00 | $0.81 | 207,957,289.0 | +13.74% |
| 2025-11-21 | $0.9408 | $0.8313 | $0.1095 | 220,129.0 | -1.72% |
| 2025-11-20 | $0.9669 | $0.91 | $0.0569 | 134,606.0 | -2.78% |
| 2025-11-19 | $0.9898 | $0.92 | $0.0698 | 174,718.0 | -4.07% |
| 2025-11-18 | $1.00 | $0.9604 | $0.0396 | 129,401.0 | +0.34% |
| 2025-11-17 | $0.9999 | $0.97 | $0.0299 | 67,216.0 | -1.63% |
| 2025-11-14 | $0.9999 | $0.97 | $0.0299 | 104,549.0 | +0.12% |
| 2025-11-13 | $1.03 | $0.97 | $0.06 | 78,866.0 | -2.93% |
| 2025-11-12 | $1.05 | $1.01 | $0.04 | 78,119.0 | -1.92% |
| 2025-11-11 | $1.04 | $1.00 | $0.0357 | 58,563.0 | +4.00% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enlivex Therapeutics 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 Therapeutics Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.25 | $0.8926 | $0.3524 | 9,772,477.0 | -1.02% |
| 2025-11 | $1.81 | $0.8313 | $0.9787 | 219,224,602.0 | -7.63% |
| 2025-10 | $1.21 | $1.01 | $0.20 | 4,060,040.0 | +0.96% |
| 2025-09 | $1.09 | $1.00 | $0.09 | 3,781,387.0 | -0.95% |
| 2025-08 | $2.10 | $0.98 | $1.12 | 25,404,435.0 | -29.53% |
| 2025-07 | $1.66 | $1.11 | $0.5492 | 4,705,526.0 | +33.04% |
| 2025-06 | $1.30 | $0.90 | $0.40 | 1,910,487.0 | +19.66% |
| 2025-05 | $1.15 | $0.92 | $0.23 | 1,109,998.0 | -8.24% |
| 2025-04 | $1.05 | $0.84 | $0.21 | 1,275,032.0 | +5.13% |
| 2025-03 | $1.29 | $0.9387 | $0.3513 | 4,806,268.0 | -19.15% |
| 2025-02 | $1.24 | $0.9701 | $0.2699 | 1,359,700.0 | +9.09% |
| 2025-01 | $1.27 | $1.05 | $0.22 | 1,469,319.0 | -5.98% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.02 | $0.3265 | 8,130,658.0 | +0.88% |
| 2024-11 | $1.43 | $0.8101 | $0.6188 | 3,685,396.0 | -15.56% |
| 2024-10 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| 2024-09 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| 2024-08 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| 2024-07 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| 2024-06 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| 2024-05 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| 2024-04 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| 2024-03 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| 2024-02 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| 2024-01 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
Enlivex Therapeutics Ltd-Aktien (ENLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.38 | $1.20 | $2.18 | 2,409,803.0 | +46.74% |
| 2023-11 | $2.14 | $1.31 | $0.825 | 729,694.0 | +38.35% |
| 2023-10 | $1.60 | $1.27 | $0.33 | 453,528.0 | -15.82% |
| 2023-09 | $2.49 | $1.36 | $1.13 | 781,465.0 | -33.89% |
| 2023-08 | $3.15 | $2.23 | $0.9199 | 436,961.0 | -6.64% |
| 2023-07 | $2.65 | $2.17 | $0.48 | 457,656.0 | -2.56% |
| 2023-06 | $2.97 | $2.23 | $0.74 | 500,762.0 | +0.28% |
| 2023-05 | $3.00 | $2.55 | $0.45 | 395,391.0 | -7.75% |
| 2023-04 | $3.80 | $2.51 | $1.29 | 1,325,432.0 | -21.98% |
| 2023-03 | $4.00 | $3.36 | $0.64 | 418,414.0 | -9.00% |
| 2023-02 | $4.65 | $3.78 | $0.8699 | 519,289.0 | -8.68% |
| 2023-01 | $4.50 | $4.01 | $0.49 | 610,659.0 | +11.24% |
0.45%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):