18,600$
1,81%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 18,55 | 19,42 | 17,99 | 18,63 | 1,97% | 412.961,00 |
| 07.05.2025 | 19,80 | 19,80 | 17,76 | 18,27 | -7,21% | 254.358,00 |
| 06.05.2025 | 20,19 | 20,35 | 18,96 | 19,69 | -3,43% | 594.529,00 |
| 05.05.2025 | 20,23 | 20,60 | 19,96 | 20,39 | -0,59% | 238.032,00 |
| 02.05.2025 | 19,95 | 20,79 | 19,65 | 20,51 | 3,32% | 221.177,00 |
| 01.05.2025 | 18,98 | 20,16 | 18,57 | 19,85 | 4,80% | 216.035,00 |
| 30.04.2025 | 18,41 | 19,22 | 17,82 | 18,94 | 1,55% | 157.767,00 |
| 29.04.2025 | 18,68 | 19,08 | 18,19 | 18,65 | -1,37% | 216.047,00 |
| 28.04.2025 | 18,19 | 19,19 | 17,81 | 18,91 | 3,84% | 318.922,00 |
| 25.04.2025 | 18,05 | 18,40 | 17,46 | 18,21 | -0,49% | 124.976,00 |
| 24.04.2025 | 17,72 | 18,57 | 17,36 | 18,30 | 3,33% | 249.987,00 |
| 23.04.2025 | 18,65 | 19,61 | 17,71 | 17,71 | -1,45% | 180.899,00 |
| 22.04.2025 | 16,45 | 18,23 | 16,45 | 17,97 | 10,79% | 506.114,00 |
| 21.04.2025 | 16,15 | 16,82 | 15,44 | 16,22 | -1,88% | 282.203,00 |
| 17.04.2025 | 16,12 | 16,85 | 16,07 | 16,53 | 2,86% | 171.768,00 |
| 16.04.2025 | 16,92 | 17,37 | 15,49 | 16,07 | -5,75% | 232.824,00 |
| 15.04.2025 | 17,17 | 18,14 | 16,38 | 17,05 | -0,81% | 158.334,00 |
| 14.04.2025 | 17,06 | 17,38 | 16,30 | 17,19 | 4,12% | 189.683,00 |
| 11.04.2025 | 15,06 | 16,54 | 14,45 | 16,51 | 10,73% | 326.797,00 |
| 10.04.2025 | 15,53 | 15,72 | 13,30 | 14,91 | -9,75% | 548.740,00 |
| 09.04.2025 | 15,43 | 17,19 | 14,47 | 16,52 | 4,42% | 598.011,00 |
| 08.04.2025 | 18,49 | 18,76 | 15,14 | 15,82 | -11,42% | 365.172,00 |
| 07.04.2025 | 18,00 | 19,69 | 16,99 | 17,86 | -4,44% | 479.822,00 |
| 04.04.2025 | 19,23 | 20,04 | 18,07 | 18,69 | -6,69% | 516.094,00 |
| 03.04.2025 | 18,91 | 20,33 | 18,70 | 20,03 | 0,86% | 468.757,00 |
| 02.04.2025 | 18,63 | 20,00 | 18,56 | 19,86 | 5,19% | 744.651,00 |
| 01.04.2025 | 19,38 | 19,63 | 18,36 | 18,88 | -4,07% | 245.912,00 |
| 31.03.2025 | 20,48 | 21,16 | 19,48 | 19,68 | -6,60% | 573.943,00 |
| 28.03.2025 | 21,57 | 22,12 | 20,90 | 21,07 | -2,05% | 192.187,00 |
| 27.03.2025 | 20,75 | 21,66 | 20,75 | 21,51 | 4,52% | 198.446,00 |
| 26.03.2025 | 21,25 | 21,62 | 20,23 | 20,58 | -3,47% | 260.825,00 |
| 25.03.2025 | 22,48 | 22,62 | 20,68 | 21,32 | -5,08% | 258.864,00 |
| 24.03.2025 | 21,55 | 22,69 | 21,50 | 22,46 | 6,55% | 241.884,00 |
| 21.03.2025 | 20,64 | 21,41 | 20,55 | 21,08 | 0,76% | 412.594,00 |
| 20.03.2025 | 20,48 | 21,34 | 20,35 | 20,92 | 0,14% | 235.326,00 |
| 19.03.2025 | 20,23 | 21,18 | 20,18 | 20,89 | 3,01% | 144.067,00 |
| 18.03.2025 | 20,57 | 21,18 | 20,26 | 20,28 | -3,61% | 244.820,00 |
| 17.03.2025 | 20,61 | 21,06 | 19,98 | 21,04 | 1,45% | 140.001,00 |
| 14.03.2025 | 21,10 | 22,21 | 20,55 | 20,74 | 2,22% | 205.365,00 |
| 13.03.2025 | 21,12 | 21,12 | 20,21 | 20,29 | -3,47% | 141.655,00 |
| 12.03.2025 | 20,72 | 21,16 | 20,47 | 21,02 | 1,59% | 138.219,00 |
| 11.03.2025 | 20,42 | 20,75 | 19,50 | 20,69 | 2,07% | 212.908,00 |
| 10.03.2025 | 20,90 | 20,90 | 19,93 | 20,27 | -3,48% | 162.206,00 |
| 07.03.2025 | 21,64 | 22,29 | 20,98 | 21,00 | -2,28% | 347.272,00 |
| 06.03.2025 | 20,84 | 22,36 | 20,79 | 21,49 | 1,13% | 325.326,00 |
| 05.03.2025 | 20,02 | 21,26 | 19,83 | 21,25 | 6,68% | 282.973,00 |
| 04.03.2025 | 19,36 | 20,02 | 18,67 | 19,92 | 1,53% | 349.421,00 |
| 03.03.2025 | 20,70 | 21,24 | 19,53 | 19,62 | -5,81% | 299.041,00 |
| 28.02.2025 | 20,28 | 21,04 | 20,03 | 20,83 | 3,37% | 185.161,00 |
| 27.02.2025 | 20,10 | 20,84 | 20,00 | 20,15 | -0,64% | 91.056,00 |
| 26.02.2025 | 20,10 | 20,75 | 20,02 | 20,28 | 0,65% | 117.928,00 |
| 25.02.2025 | 21,53 | 21,53 | 20,10 | 20,15 | -5,62% | 203.721,00 |
| 24.02.2025 | 21,91 | 21,98 | 21,31 | 21,35 | -2,06% | 153.225,00 |
| 21.02.2025 | 21,94 | 22,50 | 21,75 | 21,80 | 1,54% | 169.973,00 |
| 20.02.2025 | 21,92 | 21,93 | 21,16 | 21,47 | -1,96% | 110.168,00 |
| 19.02.2025 | 21,76 | 22,07 | 21,49 | 21,90 | 0,37% | 157.266,00 |
| 18.02.2025 | 22,18 | 22,36 | 21,55 | 21,82 | 0,65% | 117.540,00 |
| 14.02.2025 | 21,64 | 22,38 | 21,17 | 21,68 | 0,84% | 387.406,00 |
| 13.02.2025 | 20,67 | 22,91 | 20,67 | 21,50 | -2,49% | 318.190,00 |
| 12.02.2025 | 20,98 | 22,08 | 20,97 | 22,05 | 2,99% | 170.114,00 |
| 11.02.2025 | 21,20 | 21,82 | 20,82 | 21,41 | -0,65% | 157.484,00 |
| 10.02.2025 | 22,05 | 22,36 | 21,54 | 21,55 | -2,05% | 137.794,00 |
| 07.02.2025 | 22,39 | 22,39 | 21,69 | 22,00 | -2,09% | 188.319,00 |
| 06.02.2025 | 22,69 | 23,18 | 22,30 | 22,47 | -1,23% | 181.493,00 |
| 05.02.2025 | 21,95 | 23,14 | 21,70 | 22,75 | 3,41% | 285.278,00 |
| 04.02.2025 | 21,94 | 22,13 | 21,39 | 22,00 | 0,46% | 166.592,00 |
| 03.02.2025 | 21,28 | 22,30 | 21,28 | 21,90 | 0,18% | 191.988,00 |
| 31.01.2025 | 21,21 | 22,42 | 21,21 | 21,86 | 2,77% | 222.185,00 |
| 30.01.2025 | 21,13 | 21,76 | 21,02 | 21,27 | 1,97% | 173.551,00 |
| 29.01.2025 | 20,82 | 21,30 | 20,40 | 20,86 | -0,86% | 326.656,00 |
| 28.01.2025 | 21,17 | 21,50 | 20,72 | 21,04 | -1,17% | 375.194,00 |
| 27.01.2025 | 21,81 | 22,28 | 21,15 | 21,29 | -2,61% | 209.509,00 |
| 24.01.2025 | 21,98 | 22,37 | 21,64 | 21,86 | -0,82% | 509.850,00 |
| 23.01.2025 | 21,76 | 22,34 | 21,62 | 22,04 | -0,05% | 121.557,00 |
| 22.01.2025 | 21,84 | 22,82 | 21,45 | 22,05 | 0,23% | 198.255,00 |
| 21.01.2025 | 21,80 | 22,68 | 21,62 | 22,00 | 2,47% | 364.889,00 |
| 17.01.2025 | 22,16 | 22,24 | 20,92 | 21,47 | -2,36% | 168.400,00 |
| 16.01.2025 | 22,81 | 22,81 | 21,44 | 21,99 | -2,96% | 273.807,00 |
| 15.01.2025 | 21,10 | 23,08 | 20,30 | 22,66 | 10,75% | 426.520,00 |
| 14.01.2025 | 22,18 | 22,58 | 20,16 | 20,46 | -7,29% | 503.900,00 |
| 13.01.2025 | 21,33 | 22,41 | 21,33 | 22,07 | 1,52% | 256.906,00 |
| 10.01.2025 | 23,55 | 24,21 | 21,41 | 21,74 | -9,98% | 323.088,00 |
| 08.01.2025 | 23,42 | 24,23 | 21,71 | 24,15 | 1,22% | 137.663,00 |
| 07.01.2025 | 23,93 | 24,63 | 23,51 | 23,86 | -0,87% | 192.813,00 |
| 06.01.2025 | 24,37 | 25,08 | 24,05 | 24,07 | -1,45% | 154.287,00 |
| 03.01.2025 | 24,21 | 25,37 | 24,00 | 24,43 | 2,20% | 249.260,00 |
| 02.01.2025 | 22,80 | 24,45 | 22,80 | 23,90 | 6,22% | 170.728,00 |
| 31.12.2024 | 22,61 | 23,00 | 22,08 | 22,50 | 0,49% | 90.373,00 |
| 30.12.2024 | 21,97 | 22,78 | 21,55 | 22,39 | 0,09% | 221.104,00 |
| 27.12.2024 | 22,29 | 22,50 | 21,57 | 22,37 | -1,50% | 255.845,00 |
| 26.12.2024 | 22,92 | 24,32 | 22,26 | 22,71 | -1,90% | 137.458,00 |
| 24.12.2024 | 23,36 | 23,70 | 22,53 | 23,15 | -1,20% | 62.226,00 |
| 23.12.2024 | 22,44 | 23,65 | 21,43 | 23,43 | 4,27% | 182.009,00 |
| 20.12.2024 | 22,51 | 22,99 | 21,83 | 22,47 | -1,75% | 395.242,00 |
| 19.12.2024 | 22,65 | 23,27 | 22,00 | 22,87 | 1,64% | 271.169,00 |
| 18.12.2024 | 24,29 | 24,30 | 21,84 | 22,50 | -7,75% | 445.974,00 |
| 17.12.2024 | 23,60 | 24,42 | 22,92 | 24,39 | 3,48% | 219.790,00 |
| 16.12.2024 | 23,12 | 23,72 | 23,03 | 23,57 | 1,81% | 200.171,00 |
| 13.12.2024 | 23,19 | 23,71 | 22,61 | 23,15 | 0,65% | 153.664,00 |
| 12.12.2024 | 24,31 | 24,59 | 21,69 | 23,00 | -4,49% | 198.064,00 |