38,850$
2,76%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 37,07 | 38,88 | 36,96 | 38,83 | 2,75% | 810.858,00 |
| 01.04.2026 | 39,15 | 40,00 | 37,56 | 37,79 | -3,60% | 840.993,00 |
| 31.03.2026 | 36,52 | 39,35 | 36,43 | 39,20 | 7,13% | 2.200.763,00 |
| 30.03.2026 | 38,29 | 39,22 | 35,60 | 36,59 | -5,77% | 2.004.290,00 |
| 27.03.2026 | 39,29 | 39,59 | 37,72 | 38,83 | -1,17% | 1.347.921,00 |
| 26.03.2026 | 35,66 | 40,62 | 35,64 | 39,29 | 10,58% | 3.458.979,00 |
| 25.03.2026 | 33,76 | 36,73 | 33,76 | 35,53 | 14,06% | 6.421.119,00 |
| 24.03.2026 | 30,88 | 31,32 | 29,37 | 31,15 | 1,10% | 1.209.250,00 |
| 23.03.2026 | 29,22 | 31,35 | 28,96 | 30,81 | 6,13% | 887.686,00 |
| 20.03.2026 | 30,22 | 30,34 | 28,62 | 29,03 | -3,39% | 862.701,00 |
| 19.03.2026 | 27,10 | 31,76 | 26,72 | 30,05 | 10,28% | 4.934.979,00 |
| 18.03.2026 | 27,79 | 28,04 | 26,70 | 27,25 | -1,94% | 1.054.867,00 |
| 17.03.2026 | 27,80 | 28,21 | 27,30 | 27,79 | 1,46% | 716.606,00 |
| 16.03.2026 | 27,89 | 28,91 | 27,32 | 27,39 | -1,37% | 856.867,00 |
| 13.03.2026 | 29,19 | 30,06 | 27,45 | 27,77 | -3,61% | 1.120.236,00 |
| 12.03.2026 | 30,26 | 30,98 | 28,78 | 28,81 | -6,16% | 762.710,00 |
| 11.03.2026 | 29,84 | 30,93 | 29,74 | 30,70 | 1,52% | 885.323,00 |
| 10.03.2026 | 29,72 | 30,78 | 29,66 | 30,24 | 1,72% | 965.304,00 |
| 09.03.2026 | 28,88 | 30,30 | 27,81 | 29,73 | 0,99% | 561.176,00 |
| 06.03.2026 | 28,68 | 30,02 | 27,95 | 29,44 | 0,51% | 563.970,00 |
| 05.03.2026 | 29,93 | 30,20 | 28,61 | 29,29 | -2,30% | 754.763,00 |
| 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 |
| 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 | 1,14% | 1.223.311,00 |
| 18.12.2025 | 16,18 | 16,90 | 15,77 | 16,68 | 4,12% | 803.805,00 |
| 17.12.2025 | 16,95 | 17,58 | 15,71 | 16,02 | -5,26% | 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 | -2,17% | 440.423,00 |
| 18.11.2025 | 21,64 | 22,70 | 21,40 | 22,59 | 3,81% | 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 |