29,740$
1,02%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,88 | 30,30 | 27,81 | 29,78 | 1,15% | 561.173,00 |
| 06.03.2026 | 28,68 | 30,02 | 27,95 | 29,44 | 0,46% | 54,00 |
| 05.03.2026 | 29,93 | 30,20 | 28,61 | 29,31 | -2,25% | 54,00 |
| 04.03.2026 | 28,59 | 30,63 | 27,97 | 29,98 | 4,28% | 903.108,00 |
| 03.03.2026 | 28,67 | 29,45 | 28,01 | 28,75 | -2,54% | 657.732,00 |
| 02.03.2026 | 28,84 | 29,78 | 28,37 | 29,50 | -0,64% | 645.233,00 |
| 27.02.2026 | 29,17 | 30,04 | 28,91 | 29,69 | 0,24% | 687.221,00 |
| 26.02.2026 | 29,54 | 29,78 | 28,52 | 29,62 | 1,16% | 661.640,00 |
| 25.02.2026 | 28,36 | 29,60 | 27,98 | 29,28 | 3,39% | 755.888,00 |
| 24.02.2026 | 27,68 | 29,00 | 27,62 | 28,32 | 3,17% | 871.344,00 |
| 23.02.2026 | 25,82 | 27,49 | 25,79 | 27,45 | 5,50% | 584.867,00 |
| 20.02.2026 | 25,94 | 26,36 | 25,29 | 26,02 | -0,54% | 598.143,00 |
| 19.02.2026 | 26,09 | 26,63 | 25,30 | 26,16 | -0,80% | 1.036.079,00 |
| 18.02.2026 | 25,99 | 26,70 | 25,36 | 26,37 | 0,92% | 445.055,00 |
| 17.02.2026 | 26,56 | 26,92 | 25,76 | 26,13 | -2,21% | 674.705,00 |
| 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 | 3,04% | 1.672.942,00 |
| 29.01.2026 | 25,25 | 25,75 | 24,90 | 25,67 | 1,14% | 1.106.268,00 |
| 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 |