20,210$
-0,74%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,46 | 20,99 | 19,92 | 20,27 | -0,44% | 589.226,00 |
| 28.08.2025 | 20,59 | 21,14 | 20,26 | 20,36 | -1,55% | 467.563,00 |
| 27.08.2025 | 20,27 | 20,91 | 20,26 | 20,68 | 1,77% | 487.888,00 |
| 26.08.2025 | 20,05 | 20,90 | 19,96 | 20,32 | 1,88% | 381.374,00 |
| 25.08.2025 | 20,98 | 21,00 | 19,92 | 19,95 | -4,34% | 452.989,00 |
| 22.08.2025 | 19,99 | 21,07 | 19,62 | 20,85 | 5,09% | 830.394,00 |
| 21.08.2025 | 19,66 | 20,28 | 19,30 | 19,84 | 0,92% | 808.901,00 |
| 20.08.2025 | 19,71 | 20,03 | 19,41 | 19,66 | -0,51% | 286.353,00 |
| 19.08.2025 | 20,23 | 20,32 | 19,01 | 19,76 | 0,05% | 223.893,00 |
| 18.08.2025 | 20,46 | 21,01 | 19,75 | 19,75 | -2,32% | 263.243,00 |
| 15.08.2025 | 19,95 | 20,79 | 19,63 | 20,22 | 2,28% | 346.790,00 |
| 14.08.2025 | 19,94 | 21,39 | 19,20 | 19,77 | -1,08% | 318.860,00 |
| 13.08.2025 | 19,05 | 20,11 | 18,13 | 19,99 | 5,80% | 361.147,00 |
| 12.08.2025 | 18,17 | 19,08 | 18,17 | 18,89 | 4,28% | 289.755,00 |
| 11.08.2025 | 17,81 | 18,58 | 17,79 | 18,12 | 2,40% | 227.322,00 |
| 08.08.2025 | 17,77 | 18,42 | 17,43 | 17,69 | -1,17% | 574.228,00 |
| 07.08.2025 | 18,85 | 19,43 | 17,76 | 17,90 | -4,99% | 345.761,00 |
| 06.08.2025 | 19,07 | 20,26 | 18,44 | 18,84 | -1,98% | 436.275,00 |
| 05.08.2025 | 18,83 | 19,27 | 18,52 | 19,22 | 2,56% | 516.788,00 |
| 04.08.2025 | 18,83 | 19,33 | 18,42 | 18,74 | 0,05% | 273.058,00 |
| 01.08.2025 | 18,45 | 18,91 | 18,18 | 18,73 | -0,43% | 490.125,00 |
| 31.07.2025 | 19,00 | 19,44 | 18,53 | 18,81 | -2,64% | 409.282,00 |
| 30.07.2025 | 20,23 | 20,42 | 19,02 | 19,32 | -3,64% | 304.018,00 |
| 29.07.2025 | 20,92 | 20,92 | 19,75 | 20,05 | -3,00% | 243.801,00 |
| 28.07.2025 | 21,25 | 21,25 | 20,08 | 20,67 | -2,50% | 338.821,00 |
| 25.07.2025 | 21,87 | 22,45 | 21,04 | 21,20 | -3,42% | 183.614,00 |
| 24.07.2025 | 22,44 | 22,83 | 21,80 | 21,95 | -1,79% | 222.821,00 |
| 23.07.2025 | 21,74 | 22,37 | 21,40 | 22,35 | 3,66% | 176.465,00 |
| 22.07.2025 | 21,61 | 22,24 | 21,38 | 21,56 | -1,42% | 278.226,00 |
| 21.07.2025 | 22,66 | 23,41 | 21,79 | 21,87 | -3,49% | 365.050,00 |
| 18.07.2025 | 23,86 | 24,38 | 22,48 | 22,66 | -2,91% | 349.364,00 |
| 17.07.2025 | 21,33 | 23,71 | 21,12 | 23,34 | 8,76% | 792.116,00 |
| 16.07.2025 | 22,00 | 22,19 | 21,38 | 21,46 | -0,88% | 351.211,00 |
| 15.07.2025 | 23,28 | 23,44 | 21,34 | 21,65 | -5,87% | 717.252,00 |
| 14.07.2025 | 22,41 | 23,24 | 21,80 | 23,00 | 2,45% | 416.249,00 |
| 11.07.2025 | 22,53 | 23,21 | 21,99 | 22,45 | -1,45% | 343.523,00 |
| 10.07.2025 | 21,33 | 22,87 | 21,03 | 22,78 | 5,56% | 392.690,00 |
| 09.07.2025 | 20,27 | 22,14 | 19,83 | 21,58 | 8,28% | 743.558,00 |
| 08.07.2025 | 19,76 | 20,30 | 19,38 | 19,93 | 1,74% | 300.761,00 |
| 07.07.2025 | 20,58 | 21,18 | 19,48 | 19,59 | -5,50% | 410.208,00 |
| 03.07.2025 | 20,88 | 21,34 | 20,27 | 20,73 | 0,44% | 272.510,00 |
| 02.07.2025 | 20,04 | 21,29 | 19,74 | 20,64 | 5,04% | 947.025,00 |
| 01.07.2025 | 19,89 | 20,09 | 19,22 | 19,65 | -2,04% | 883.867,00 |
| 30.06.2025 | 20,60 | 21,21 | 20,03 | 20,06 | -3,00% | 352.462,00 |
| 27.06.2025 | 21,50 | 21,90 | 20,53 | 20,68 | -3,90% | 1.443.929,00 |
| 26.06.2025 | 21,59 | 21,73 | 20,86 | 21,52 | 0,09% | 466.467,00 |
| 25.06.2025 | 20,93 | 21,66 | 20,39 | 21,50 | 1,61% | 485.100,00 |
| 24.06.2025 | 20,46 | 21,38 | 20,34 | 21,16 | 4,29% | 645.066,00 |
| 23.06.2025 | 21,05 | 21,30 | 20,22 | 20,29 | -4,74% | 624.605,00 |
| 20.06.2025 | 21,76 | 22,07 | 21,09 | 21,30 | -1,25% | 518.501,00 |
| 18.06.2025 | 21,83 | 22,71 | 21,52 | 21,57 | -1,06% | 423.893,00 |
| 17.06.2025 | 22,77 | 23,17 | 21,57 | 21,80 | -5,59% | 654.473,00 |
| 16.06.2025 | 23,38 | 24,11 | 22,21 | 23,09 | 5,39% | 1.275.207,00 |
| 13.06.2025 | 18,53 | 23,49 | 18,53 | 21,91 | 11,44% | 3.224.970,00 |
| 12.06.2025 | 19,23 | 20,21 | 19,23 | 19,66 | 0,28% | 191.216,00 |
| 11.06.2025 | 21,90 | 21,90 | 19,49 | 19,61 | -9,65% | 337.096,00 |
| 10.06.2025 | 20,38 | 21,94 | 20,27 | 21,70 | 6,69% | 665.428,00 |
| 09.06.2025 | 21,16 | 21,16 | 19,94 | 20,34 | -1,93% | 281.501,00 |
| 06.06.2025 | 21,78 | 22,52 | 20,04 | 20,74 | -2,95% | 663.450,00 |
| 05.06.2025 | 22,37 | 22,64 | 20,98 | 21,37 | -4,13% | 579.626,00 |
| 04.06.2025 | 21,82 | 22,52 | 21,20 | 22,29 | 1,97% | 591.000,00 |
| 03.06.2025 | 19,22 | 22,15 | 18,85 | 21,86 | 14,21% | 683.112,00 |
| 02.06.2025 | 17,77 | 19,60 | 17,77 | 19,14 | 7,71% | 465.854,00 |
| 30.05.2025 | 17,90 | 18,25 | 17,50 | 17,77 | 0,17% | 290.192,00 |
| 29.05.2025 | 16,29 | 17,81 | 16,07 | 17,74 | 10,39% | 541.545,00 |
| 28.05.2025 | 15,96 | 16,34 | 15,81 | 16,07 | 0,50% | 272.508,00 |
| 27.05.2025 | 16,61 | 16,79 | 15,90 | 15,99 | -2,50% | 206.822,00 |
| 23.05.2025 | 16,50 | 16,95 | 16,29 | 16,40 | -2,21% | 222.508,00 |
| 22.05.2025 | 16,80 | 17,09 | 16,50 | 16,77 | -0,95% | 105.778,00 |
| 21.05.2025 | 17,07 | 17,37 | 16,62 | 16,93 | -2,59% | 181.130,00 |
| 20.05.2025 | 16,90 | 17,54 | 16,57 | 17,38 | 3,15% | 332.993,00 |
| 19.05.2025 | 16,52 | 17,28 | 15,91 | 16,85 | -0,06% | 349.850,00 |
| 16.05.2025 | 17,73 | 18,54 | 16,65 | 16,86 | -5,39% | 473.950,00 |
| 15.05.2025 | 19,44 | 20,00 | 16,27 | 17,82 | -10,41% | 800.074,00 |
| 14.05.2025 | 19,98 | 20,96 | 19,53 | 19,89 | -0,70% | 399.006,00 |
| 13.05.2025 | 19,17 | 20,46 | 18,82 | 20,03 | 5,37% | 345.696,00 |
| 12.05.2025 | 19,05 | 19,85 | 18,62 | 19,01 | 3,20% | 473.427,00 |
| 09.05.2025 | 18,71 | 19,67 | 18,26 | 18,42 | -1,13% | 511.962,00 |
| 08.05.2025 | 18,55 | 19,42 | 17,99 | 18,63 | 1,97% | 412.961,00 |
| 07.05.2025 | 19,80 | 19,80 | 17,76 | 18,27 | -7,21% | 254.358,00 |
| 06.05.2025 | 20,19 | 20,35 | 18,96 | 19,69 | -3,43% | 594.529,00 |
| 05.05.2025 | 20,23 | 20,60 | 19,96 | 20,39 | -0,59% | 238.032,00 |
| 02.05.2025 | 19,95 | 20,79 | 19,65 | 20,51 | 3,32% | 221.177,00 |
| 01.05.2025 | 18,98 | 20,16 | 18,57 | 19,85 | 4,80% | 216.035,00 |
| 30.04.2025 | 18,41 | 19,22 | 17,82 | 18,94 | 1,55% | 157.767,00 |
| 29.04.2025 | 18,68 | 19,08 | 18,19 | 18,65 | -1,37% | 216.047,00 |
| 28.04.2025 | 18,19 | 19,19 | 17,81 | 18,91 | 3,84% | 318.922,00 |
| 25.04.2025 | 18,05 | 18,40 | 17,46 | 18,21 | -0,49% | 124.976,00 |
| 24.04.2025 | 17,72 | 18,57 | 17,36 | 18,30 | 3,33% | 249.987,00 |
| 23.04.2025 | 18,65 | 19,61 | 17,71 | 17,71 | -1,45% | 180.899,00 |
| 22.04.2025 | 16,45 | 18,23 | 16,45 | 17,97 | 10,79% | 506.114,00 |
| 21.04.2025 | 16,15 | 16,82 | 15,44 | 16,22 | -1,88% | 282.203,00 |
| 17.04.2025 | 16,12 | 16,85 | 16,07 | 16,53 | 2,86% | 171.768,00 |
| 16.04.2025 | 16,92 | 17,37 | 15,49 | 16,07 | -5,75% | 232.824,00 |
| 15.04.2025 | 17,17 | 18,14 | 16,38 | 17,05 | -0,81% | 158.334,00 |
| 14.04.2025 | 17,06 | 17,38 | 16,30 | 17,19 | 4,12% | 189.683,00 |
| 11.04.2025 | 15,06 | 16,54 | 14,45 | 16,51 | 10,73% | 326.797,00 |
| 10.04.2025 | 15,53 | 15,72 | 13,30 | 14,91 | -9,75% | 548.740,00 |
| 09.04.2025 | 15,43 | 17,19 | 14,47 | 16,52 | 4,42% | 598.011,00 |
| 08.04.2025 | 18,49 | 18,76 | 15,14 | 15,82 | -11,42% | 365.172,00 |