27,865$
19,85%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,50 | 29,88 | 23,39 | 27,88 | 19,89% | 155.893,00 |
| 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 |
| 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 |