26,715$
-1,64%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,25 | 28,05 | 26,68 | 26,72 | -1,62% | 436.317,00 |
| 12.02.2026 | 28,30 | 28,60 | 26,70 | 27,16 | -3,03% | 458.013,00 |
| 11.02.2026 | 28,06 | 28,17 | 26,43 | 28,01 | 0,29% | 625.936,00 |
| 10.02.2026 | 28,34 | 28,92 | 27,85 | 27,93 | -0,53% | 356.900,00 |
| 09.02.2026 | 29,42 | 29,42 | 27,99 | 28,08 | -4,55% | 586.809,00 |
| 06.02.2026 | 27,45 | 30,22 | 27,13 | 29,42 | 9,00% | 1.263.324,00 |
| 05.02.2026 | 28,17 | 28,32 | 26,77 | 26,99 | -2,98% | 1.118.152,00 |
| 04.02.2026 | 27,90 | 28,43 | 26,85 | 27,82 | 0,80% | 939.064,00 |
| 03.02.2026 | 28,40 | 28,80 | 27,19 | 27,60 | -2,02% | 669.046,00 |
| 02.02.2026 | 26,31 | 28,31 | 25,93 | 28,17 | 6,50% | 851.446,00 |
| 30.01.2026 | 25,35 | 26,88 | 25,22 | 26,45 | 3,08% | 1.672.942,00 |
| 29.01.2026 | 25,25 | 25,75 | 24,90 | 25,66 | 1,10% | 1.106.254,00 |
| 28.01.2026 | 26,14 | 26,14 | 25,34 | 25,38 | -2,98% | 489.452,00 |
| 27.01.2026 | 25,87 | 26,21 | 25,55 | 26,16 | 1,12% | 642.392,00 |
| 26.01.2026 | 25,62 | 26,21 | 25,44 | 25,87 | 0,35% | 704.866,00 |
| 23.01.2026 | 26,99 | 27,06 | 25,44 | 25,78 | -4,62% | 706.457,00 |
| 22.01.2026 | 27,73 | 28,69 | 26,99 | 27,03 | -0,64% | 1.466.783,00 |
| 21.01.2026 | 27,05 | 28,50 | 26,95 | 27,21 | 0,57% | 1.073.438,00 |
| 20.01.2026 | 26,24 | 27,42 | 25,50 | 27,05 | 1,27% | 1.011.898,00 |
| 16.01.2026 | 25,34 | 27,46 | 24,82 | 26,71 | 6,12% | 1.239.900,00 |
| 15.01.2026 | 26,19 | 26,19 | 24,29 | 25,17 | -3,38% | 1.252.236,00 |
| 14.01.2026 | 25,68 | 27,42 | 24,89 | 26,05 | 1,17% | 1.139.983,00 |
| 13.01.2026 | 25,00 | 26,47 | 24,91 | 25,75 | 2,88% | 1.034.316,00 |
| 12.01.2026 | 25,75 | 26,00 | 23,25 | 25,03 | -3,73% | 1.373.169,00 |
| 09.01.2026 | 23,58 | 29,98 | 23,27 | 26,00 | 11,83% | 5.786.616,00 |
| 08.01.2026 | 16,74 | 25,59 | 16,39 | 23,25 | 50,29% | 9.486.957,00 |
| 07.01.2026 | 15,14 | 15,66 | 14,88 | 15,47 | 2,18% | 774.713,00 |
| 06.01.2026 | 15,13 | 15,28 | 14,79 | 15,14 | -0,46% | 505.446,00 |
| 05.01.2026 | 15,69 | 15,69 | 14,91 | 15,21 | -2,12% | 463.311,00 |
| 02.01.2026 | 15,50 | 15,79 | 15,06 | 15,54 | 0,91% | 490.849,00 |
| 31.12.2025 | 15,53 | 16,00 | 15,14 | 15,40 | -0,96% | 539.066,00 |
| 30.12.2025 | 15,93 | 16,09 | 15,33 | 15,55 | -2,45% | 325.906,00 |
| 29.12.2025 | 16,30 | 16,39 | 15,89 | 15,94 | -2,21% | 379.387,00 |
| 26.12.2025 | 16,71 | 16,71 | 15,88 | 16,30 | -2,57% | 510.861,00 |
| 24.12.2025 | 16,67 | 16,85 | 16,47 | 16,73 | 1,21% | 349.610,00 |
| 23.12.2025 | 17,84 | 17,88 | 16,48 | 16,53 | -7,81% | 889.495,00 |
| 22.12.2025 | 16,78 | 18,05 | 16,51 | 17,93 | 6,28% | 494.559,00 |
| 19.12.2025 | 16,71 | 17,15 | 16,61 | 16,87 | 1,02% | 1.223.311,00 |
| 18.12.2025 | 16,18 | 16,90 | 15,77 | 16,70 | 4,31% | 803.805,00 |
| 17.12.2025 | 16,95 | 17,58 | 15,71 | 16,01 | -5,32% | 1.199.574,00 |
| 16.12.2025 | 17,08 | 17,38 | 16,36 | 16,91 | -1,51% | 1.101.488,00 |
| 15.12.2025 | 17,18 | 17,44 | 16,77 | 17,17 | 1,84% | 1.276.275,00 |
| 12.12.2025 | 18,70 | 18,81 | 16,62 | 16,86 | -10,18% | 1.407.974,00 |
| 11.12.2025 | 19,99 | 20,20 | 18,14 | 18,77 | -6,94% | 1.187.348,00 |
| 10.12.2025 | 19,51 | 20,47 | 19,29 | 20,17 | 3,49% | 1.095.001,00 |
| 09.12.2025 | 20,41 | 20,41 | 17,31 | 19,49 | -5,02% | 1.417.955,00 |
| 08.12.2025 | 21,92 | 22,07 | 20,49 | 20,52 | -5,91% | 423.647,00 |
| 05.12.2025 | 21,43 | 21,86 | 20,98 | 21,81 | 1,92% | 523.271,00 |
| 04.12.2025 | 20,97 | 21,79 | 20,57 | 21,40 | 1,90% | 494.583,00 |
| 03.12.2025 | 20,56 | 21,02 | 20,22 | 21,00 | 2,14% | 358.978,00 |
| 02.12.2025 | 19,92 | 20,70 | 19,92 | 20,56 | 3,58% | 536.237,00 |
| 01.12.2025 | 21,47 | 21,47 | 19,58 | 19,85 | -8,10% | 496.203,00 |
| 28.11.2025 | 21,92 | 22,14 | 21,35 | 21,60 | -0,51% | 252.891,00 |
| 26.11.2025 | 21,73 | 21,96 | 21,05 | 21,71 | 0,05% | 678.327,00 |
| 25.11.2025 | 21,80 | 22,45 | 21,55 | 21,70 | -0,32% | 950.569,00 |
| 24.11.2025 | 21,75 | 22,85 | 21,64 | 21,77 | 0,09% | 447.309,00 |
| 21.11.2025 | 21,16 | 22,05 | 20,37 | 21,75 | 2,26% | 348.759,00 |
| 20.11.2025 | 22,47 | 23,31 | 21,22 | 21,27 | -3,76% | 352.134,00 |
| 19.11.2025 | 22,55 | 23,23 | 22,01 | 22,10 | -2,26% | 440.423,00 |
| 18.11.2025 | 21,64 | 22,70 | 21,40 | 22,61 | 3,91% | 646.521,00 |
| 17.11.2025 | 21,97 | 22,36 | 21,28 | 21,76 | -1,40% | 843.818,00 |
| 14.11.2025 | 19,88 | 22,32 | 19,84 | 22,07 | 8,88% | 565.729,00 |
| 13.11.2025 | 20,31 | 21,57 | 19,94 | 20,27 | -0,15% | 459.693,00 |
| 12.11.2025 | 20,00 | 20,62 | 19,63 | 20,30 | 3,36% | 424.924,00 |
| 11.11.2025 | 18,78 | 19,71 | 18,62 | 19,64 | 4,97% | 485.361,00 |
| 10.11.2025 | 17,82 | 18,96 | 17,82 | 18,71 | 6,13% | 575.752,00 |
| 07.11.2025 | 18,40 | 18,40 | 16,80 | 17,63 | -3,66% | 578.149,00 |
| 06.11.2025 | 18,34 | 18,56 | 17,81 | 18,30 | -1,08% | 523.622,00 |
| 05.11.2025 | 19,00 | 19,11 | 17,77 | 18,50 | -2,68% | 264.759,00 |
| 04.11.2025 | 19,34 | 20,23 | 18,61 | 19,01 | -4,95% | 1.004.025,00 |
| 03.11.2025 | 23,25 | 23,31 | 18,33 | 20,00 | -14,60% | 2.704.965,00 |
| 31.10.2025 | 23,88 | 24,64 | 23,42 | 23,42 | -2,29% | 388.071,00 |
| 30.10.2025 | 22,50 | 24,03 | 22,30 | 23,97 | 5,83% | 471.931,00 |
| 29.10.2025 | 21,51 | 22,88 | 21,28 | 22,65 | 5,10% | 733.196,00 |
| 28.10.2025 | 21,33 | 21,68 | 20,84 | 21,55 | 0,70% | 233.512,00 |
| 27.10.2025 | 20,66 | 21,88 | 20,66 | 21,40 | 3,83% | 310.905,00 |
| 24.10.2025 | 20,75 | 20,82 | 20,32 | 20,61 | 0,29% | 371.209,00 |
| 23.10.2025 | 20,52 | 21,15 | 20,26 | 20,55 | 0,29% | 599.697,00 |
| 22.10.2025 | 21,19 | 21,19 | 20,10 | 20,49 | -3,30% | 311.377,00 |
| 21.10.2025 | 22,02 | 22,14 | 20,93 | 21,19 | -4,20% | 435.583,00 |
| 20.10.2025 | 21,76 | 22,36 | 21,20 | 22,12 | 3,32% | 429.964,00 |
| 17.10.2025 | 21,41 | 21,99 | 21,08 | 21,41 | -1,56% | 485.190,00 |
| 16.10.2025 | 21,88 | 22,42 | 21,55 | 21,75 | 0,09% | 432.755,00 |
| 15.10.2025 | 20,19 | 21,75 | 20,19 | 21,73 | 8,11% | 514.630,00 |
| 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 |