21,490$
7,13%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,35 | 21,48 | 20,31 | 21,48 | 6,87% | 12.499,00 |
| 14.10.2025 | 20,53 | 20,53 | 19,98 | 20,10 | -2,80% | 308.437,00 |
| 13.10.2025 | 21,18 | 21,28 | 20,40 | 20,68 | -0,67% | 510.219,00 |
| 10.10.2025 | 21,27 | 21,31 | 20,59 | 20,82 | -2,21% | 546.587,00 |
| 09.10.2025 | 20,30 | 21,81 | 20,24 | 21,29 | 4,77% | 877.115,00 |
| 08.10.2025 | 20,40 | 20,97 | 20,09 | 20,32 | 1,04% | 365.363,00 |
| 07.10.2025 | 20,20 | 20,40 | 20,00 | 20,11 | -0,94% | 275.263,00 |
| 06.10.2025 | 19,90 | 20,66 | 19,48 | 20,30 | 3,52% | 340.737,00 |
| 03.10.2025 | 20,00 | 20,15 | 19,34 | 19,61 | -1,56% | 41.345,00 |
| 02.10.2025 | 19,93 | 20,09 | 19,11 | 19,92 | 0,48% | 267.636,00 |
| 01.10.2025 | 20,37 | 20,65 | 19,76 | 19,83 | -3,15% | 289.888,00 |
| 30.09.2025 | 20,11 | 20,90 | 19,97 | 20,47 | 0,84% | 402.428,00 |
| 29.09.2025 | 20,33 | 20,74 | 20,02 | 20,30 | 1,45% | 374.037,00 |
| 26.09.2025 | 18,57 | 20,55 | 18,28 | 20,01 | 7,75% | 521.763,00 |
| 25.09.2025 | 19,04 | 19,09 | 18,47 | 18,57 | -3,28% | 277.473,00 |
| 24.09.2025 | 19,28 | 19,51 | 18,87 | 19,20 | 0,05% | 470.065,00 |
| 23.09.2025 | 19,88 | 20,11 | 19,08 | 19,19 | -3,66% | 433.561,00 |
| 22.09.2025 | 18,82 | 20,03 | 18,50 | 19,92 | 5,06% | 423.260,00 |
| 19.09.2025 | 19,96 | 20,22 | 18,91 | 18,96 | -4,84% | 2.310.053,00 |
| 18.09.2025 | 19,22 | 19,99 | 18,78 | 19,93 | 4,79% | 1.313.766,00 |
| 17.09.2025 | 18,57 | 19,50 | 18,57 | 19,02 | 3,17% | 560.706,00 |
| 16.09.2025 | 18,41 | 19,07 | 18,01 | 18,43 | -0,38% | 580.713,00 |
| 15.09.2025 | 20,10 | 20,30 | 18,11 | 18,50 | -7,31% | 624.244,00 |
| 12.09.2025 | 19,90 | 20,15 | 19,26 | 19,96 | 0,20% | 618.547,00 |
| 11.09.2025 | 19,02 | 19,97 | 18,80 | 19,92 | 3,64% | 633.330,00 |
| 10.09.2025 | 19,81 | 20,24 | 19,04 | 19,22 | -2,54% | 369.670,00 |
| 09.09.2025 | 19,94 | 20,27 | 19,11 | 19,72 | -1,50% | 461.505,00 |
| 08.09.2025 | 20,15 | 20,82 | 19,92 | 20,02 | -0,65% | 626.448,00 |
| 05.09.2025 | 20,19 | 20,90 | 19,89 | 20,15 | 0,70% | 432.313,00 |
| 04.09.2025 | 20,96 | 21,02 | 19,95 | 20,01 | -4,49% | 310.255,00 |
| 03.09.2025 | 20,69 | 21,18 | 20,35 | 20,95 | 0,29% | 381.743,00 |
| 02.09.2025 | 20,27 | 21,30 | 20,12 | 20,89 | 3,06% | 355.046,00 |
| 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 |