12,950€
0,39%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,55 | 12,75 | 11,85 | 12,40 | -0,80% | - |
| 04.05.2026 | 12,25 | 12,75 | 12,15 | 12,50 | 5,49% | - |
| 30.04.2026 | 11,60 | 12,15 | 11,60 | 11,85 | -0,84% | - |
| 29.04.2026 | 11,80 | 11,95 | 11,30 | 11,95 | 1,70% | - |
| 28.04.2026 | 11,10 | 11,80 | 11,10 | 11,75 | 3,52% | - |
| 27.04.2026 | 11,40 | 11,80 | 11,00 | 11,35 | -0,44% | - |
| 24.04.2026 | 11,30 | 11,60 | 11,10 | 11,40 | 0,00% | - |
| 23.04.2026 | 11,75 | 12,00 | 11,35 | 11,40 | -3,80% | - |
| 22.04.2026 | 11,40 | 11,85 | 11,15 | 11,85 | 4,87% | - |
| 21.04.2026 | 11,50 | 11,80 | 11,20 | 11,30 | -3,83% | - |
| 20.04.2026 | 11,60 | 12,25 | 11,60 | 11,75 | -0,84% | - |
| 17.04.2026 | 11,90 | 12,20 | 11,80 | 11,85 | -0,84% | 3.200,00 |
| 16.04.2026 | 12,10 | 12,55 | 11,85 | 11,95 | -2,45% | - |
| 15.04.2026 | 12,40 | 12,55 | 12,10 | 12,25 | -1,61% | - |
| 14.04.2026 | 11,90 | 12,60 | 11,75 | 12,45 | 2,47% | - |
| 13.04.2026 | 11,90 | 12,25 | 11,90 | 12,15 | 0,83% | - |
| 10.04.2026 | 11,70 | 12,30 | 11,50 | 12,05 | 0,84% | - |
| 09.04.2026 | 11,75 | 12,05 | 11,45 | 11,95 | 0,00% | - |
| 08.04.2026 | 11,60 | 11,95 | 11,45 | 11,95 | 2,58% | - |
| 07.04.2026 | 11,30 | 11,65 | 11,10 | 11,65 | 1,75% | - |
| 02.04.2026 | 11,05 | 11,55 | 11,00 | 11,45 | 1,33% | - |
| 01.04.2026 | 10,95 | 11,50 | 10,60 | 11,30 | 2,73% | - |
| 31.03.2026 | 10,80 | 11,20 | 10,50 | 11,00 | 4,76% | - |
| 30.03.2026 | 10,65 | 10,75 | 10,40 | 10,50 | -0,47% | - |
| 27.03.2026 | 10,70 | 11,20 | 10,25 | 10,55 | -2,76% | - |
| 26.03.2026 | 10,60 | 11,20 | 10,45 | 10,85 | 2,84% | 45.000,00 |
| 25.03.2026 | 10,60 | 10,90 | 10,40 | 10,55 | 0,96% | - |
| 24.03.2026 | 10,80 | 11,05 | 10,30 | 10,45 | -3,69% | - |
| 23.03.2026 | 10,60 | 11,20 | 10,60 | 10,85 | -0,46% | - |
| 20.03.2026 | 11,30 | 11,40 | 10,75 | 10,90 | -2,24% | - |
| 19.03.2026 | 11,10 | 11,40 | 10,90 | 11,15 | 1,36% | - |
| 18.03.2026 | 11,70 | 11,95 | 10,95 | 11,00 | -4,35% | - |
| 17.03.2026 | 11,00 | 11,75 | 11,00 | 11,50 | 1,77% | - |
| 16.03.2026 | 11,15 | 11,30 | 10,95 | 11,30 | 1,80% | - |
| 13.03.2026 | 11,80 | 12,00 | 11,05 | 11,10 | -5,13% | - |
| 12.03.2026 | 12,30 | 12,30 | 11,55 | 11,70 | -4,10% | - |
| 11.03.2026 | 11,95 | 12,30 | 11,85 | 12,20 | 1,67% | - |
| 10.03.2026 | 12,00 | 12,30 | 11,70 | 12,00 | 0,84% | - |
| 09.03.2026 | 11,60 | 12,15 | 11,45 | 11,90 | 1,71% | - |
| 06.03.2026 | 11,60 | 12,05 | 11,35 | 11,70 | -0,85% | - |
| 05.03.2026 | 13,30 | 13,35 | 11,80 | 11,80 | -11,28% | - |
| 04.03.2026 | 12,75 | 13,50 | 12,55 | 13,30 | 4,72% | - |
| 03.03.2026 | 12,50 | 12,95 | 12,25 | 12,70 | 2,01% | - |
| 02.03.2026 | 12,25 | 12,45 | 11,95 | 12,45 | 2,89% | - |
| 27.02.2026 | 12,15 | 12,25 | 11,80 | 12,10 | -0,82% | - |
| 26.02.2026 | 12,30 | 12,50 | 12,00 | 12,20 | -1,61% | - |
| 25.02.2026 | 12,55 | 13,00 | 12,30 | 12,40 | -0,80% | - |
| 24.02.2026 | 11,45 | 12,60 | 11,35 | 12,50 | 8,70% | - |
| 23.02.2026 | 11,20 | 11,95 | 11,15 | 11,50 | 0,00% | - |
| 20.02.2026 | 11,70 | 12,10 | 11,00 | 11,50 | -3,36% | - |
| 19.02.2026 | 11,70 | 12,20 | 11,50 | 11,90 | 0,85% | - |
| 18.02.2026 | 11,50 | 12,05 | 11,50 | 11,80 | 0,85% | - |
| 17.02.2026 | 11,75 | 11,90 | 11,60 | 11,70 | 0,43% | - |
| 16.02.2026 | 11,40 | 11,65 | 11,40 | 11,65 | -0,43% | - |
| 13.02.2026 | 11,40 | 12,05 | 11,40 | 11,70 | 0,00% | - |
| 12.02.2026 | 11,80 | 12,15 | 11,60 | 11,70 | -2,50% | - |
| 11.02.2026 | 11,60 | 12,20 | 11,60 | 12,00 | 1,27% | - |
| 10.02.2026 | 11,30 | 13,00 | 11,25 | 11,85 | 0,85% | 20.000,00 |
| 09.02.2026 | 11,40 | 11,75 | 11,05 | 11,75 | 2,62% | - |
| 06.02.2026 | 10,80 | 11,50 | 10,80 | 11,45 | 4,09% | - |
| 05.02.2026 | 11,20 | 11,50 | 10,90 | 11,00 | -3,93% | - |
| 04.02.2026 | 11,45 | 11,60 | 11,10 | 11,45 | 0,00% | - |
| 03.02.2026 | 10,90 | 11,60 | 10,90 | 11,45 | 2,69% | 21,00 |
| 02.02.2026 | 10,90 | 11,35 | 10,65 | 11,15 | 2,76% | - |
| 30.01.2026 | 10,85 | 10,95 | 10,50 | 10,85 | 0,93% | - |
| 29.01.2026 | 10,60 | 10,95 | 10,30 | 10,75 | 1,90% | - |
| 28.01.2026 | 10,80 | 11,00 | 10,55 | 10,55 | -2,76% | - |
| 27.01.2026 | 10,60 | 11,10 | 10,60 | 10,85 | 0,00% | - |
| 26.01.2026 | 10,95 | 11,05 | 10,70 | 10,85 | -1,81% | 1.582,00 |
| 23.01.2026 | 10,95 | 11,10 | 10,60 | 11,05 | 0,91% | 3.120,00 |
| 22.01.2026 | 10,80 | 11,10 | 10,45 | 10,95 | 1,39% | - |
| 21.01.2026 | 10,50 | 10,95 | 10,50 | 10,80 | 1,41% | - |
| 20.01.2026 | 10,85 | 10,90 | 10,30 | 10,65 | -1,84% | - |
| 19.01.2026 | 10,80 | 10,90 | 10,80 | 10,85 | 0,00% | - |
| 16.01.2026 | 11,30 | 11,65 | 10,75 | 10,85 | -6,06% | 96,00 |
| 15.01.2026 | 11,70 | 12,25 | 11,35 | 11,55 | -2,53% | 110,00 |
| 14.01.2026 | 11,00 | 12,00 | 11,00 | 11,85 | 5,33% | 594,00 |
| 13.01.2026 | 10,80 | 11,40 | 10,80 | 11,25 | 1,81% | - |
| 12.01.2026 | 11,25 | 11,35 | 10,70 | 11,05 | -1,78% | - |
| 09.01.2026 | 11,55 | 11,75 | 11,15 | 11,25 | -2,60% | - |
| 08.01.2026 | 11,85 | 11,95 | 11,35 | 11,55 | -2,53% | 663,00 |
| 07.01.2026 | 11,60 | 12,00 | 11,50 | 11,85 | 1,72% | - |
| 06.01.2026 | 11,60 | 11,95 | 11,50 | 11,65 | -1,69% | - |
| 05.01.2026 | 12,10 | 12,70 | 11,65 | 11,85 | -4,05% | - |
| 02.01.2026 | 13,45 | 13,60 | 12,20 | 12,35 | -12,41% | 1.554,00 |
| 30.12.2025 | 13,95 | 14,20 | 13,75 | 14,10 | 0,71% | - |
| 29.12.2025 | 14,40 | 14,60 | 13,80 | 14,00 | 5,26% | 224,00 |
| 23.12.2025 | 13,50 | 14,00 | 13,30 | 13,30 | -3,62% | - |
| 22.12.2025 | 13,20 | 14,05 | 12,80 | 13,80 | 4,55% | - |
| 19.12.2025 | 12,20 | 13,55 | 12,20 | 13,20 | 6,02% | - |
| 18.12.2025 | 12,10 | 12,75 | 12,00 | 12,45 | 2,89% | 24,00 |
| 17.12.2025 | 12,65 | 12,90 | 11,95 | 12,10 | -4,35% | 570,00 |
| 16.12.2025 | 12,55 | 13,00 | 12,35 | 12,65 | 0,00% | - |
| 15.12.2025 | 12,30 | 12,95 | 12,20 | 12,65 | 0,40% | 5.875,00 |
| 12.12.2025 | 11,80 | 12,75 | 11,80 | 12,60 | 4,56% | - |
| 11.12.2025 | 12,25 | 12,40 | 11,95 | 12,05 | -1,63% | 54,00 |
| 10.12.2025 | 12,30 | 12,70 | 12,15 | 12,25 | -2,39% | - |
| 09.12.2025 | 12,00 | 12,65 | 12,00 | 12,55 | 3,29% | - |
| 08.12.2025 | 12,30 | 12,85 | 11,90 | 12,15 | -2,80% | 1.382,00 |
| 05.12.2025 | 11,90 | 12,65 | 11,90 | 12,50 | 2,88% | 1.700,00 |