50,330$
-0,93%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,66 | 51,27 | 50,15 | 50,16 | -1,26% | 12.287,00 |
| 08.07.2026 | 50,76 | 51,12 | 48,52 | 50,80 | -0,24% | 1.117.930,00 |
| 07.07.2026 | 50,25 | 52,38 | 49,83 | 50,92 | 1,82% | 2.012.075,00 |
| 06.07.2026 | 49,57 | 51,39 | 49,46 | 50,01 | 0,38% | 748.099,00 |
| 02.07.2026 | 48,76 | 50,21 | 47,45 | 49,82 | 2,17% | 853.884,00 |
| 01.07.2026 | 51,27 | 51,84 | 48,14 | 48,76 | -3,92% | 1.125.092,00 |
| 30.06.2026 | 51,49 | 52,39 | 50,35 | 50,75 | -0,20% | 2.016.996,00 |
| 29.06.2026 | 50,39 | 51,06 | 49,39 | 50,85 | 1,54% | 1.572.985,00 |
| 26.06.2026 | 49,00 | 50,45 | 48,47 | 50,08 | 1,95% | 6.636.521,00 |
| 25.06.2026 | 47,19 | 50,56 | 47,19 | 49,12 | 2,83% | 2.767.596,00 |
| 24.06.2026 | 48,68 | 49,94 | 46,81 | 47,77 | -1,71% | 2.972.576,00 |
| 23.06.2026 | 45,01 | 48,79 | 45,01 | 48,60 | 5,74% | 1.981.933,00 |
| 22.06.2026 | 45,26 | 48,52 | 45,25 | 45,96 | 1,91% | 2.517.236,00 |
| 18.06.2026 | 45,01 | 45,72 | 44,22 | 45,10 | 0,53% | 2.449.816,00 |
| 17.06.2026 | 42,55 | 44,95 | 42,22 | 44,86 | 5,43% | 1.505.906,00 |
| 16.06.2026 | 42,51 | 44,02 | 40,95 | 42,55 | 0,45% | 3.453.868,00 |
| 15.06.2026 | 46,64 | 47,00 | 41,42 | 42,36 | -8,17% | 2.790.718,00 |
| 12.06.2026 | 39,77 | 47,36 | 39,00 | 46,13 | 14,30% | 6.145.999,00 |
| 11.06.2026 | 45,01 | 45,52 | 40,25 | 40,36 | 9,08% | 5.099.623,00 |
| 10.06.2026 | 35,71 | 37,41 | 35,71 | 37,00 | 2,46% | 1.271.778,00 |
| 09.06.2026 | 34,62 | 36,22 | 34,20 | 36,11 | 7,37% | 1.834.797,00 |
| 08.06.2026 | 35,45 | 35,79 | 33,45 | 33,63 | -3,11% | 834.212,00 |
| 05.06.2026 | 35,44 | 36,07 | 33,68 | 34,71 | -2,20% | 1.076.325,00 |
| 04.06.2026 | 36,00 | 38,01 | 35,46 | 35,49 | -1,50% | 1.126.929,00 |
| 03.06.2026 | 35,40 | 36,26 | 34,90 | 36,03 | 1,44% | 696.245,00 |
| 02.06.2026 | 37,30 | 37,53 | 35,42 | 35,52 | -5,31% | 1.810.558,00 |
| 01.06.2026 | 39,43 | 39,66 | 36,85 | 37,51 | -5,21% | 694.833,00 |
| 29.05.2026 | 40,65 | 40,94 | 39,02 | 39,57 | -2,66% | 747.915,00 |
| 28.05.2026 | 41,48 | 41,50 | 40,39 | 40,65 | -1,84% | 303.294,00 |
| 27.05.2026 | 42,67 | 42,99 | 41,31 | 41,41 | -2,66% | 519.002,00 |
| 26.05.2026 | 42,04 | 42,60 | 40,73 | 42,54 | 2,41% | 538.925,00 |
| 22.05.2026 | 42,81 | 43,05 | 41,43 | 41,54 | -1,68% | 632.207,00 |
| 21.05.2026 | 41,59 | 42,97 | 40,80 | 42,25 | 0,93% | 918.334,00 |
| 20.05.2026 | 40,56 | 42,39 | 40,30 | 41,86 | 4,21% | 638.455,00 |
| 19.05.2026 | 39,55 | 40,26 | 38,58 | 40,17 | 1,36% | 636.113,00 |
| 18.05.2026 | 41,34 | 41,78 | 38,78 | 39,63 | -4,14% | 510.761,00 |
| 15.05.2026 | 42,35 | 42,95 | 41,07 | 41,34 | -4,04% | 500.943,00 |
| 14.05.2026 | 43,61 | 43,97 | 42,03 | 43,08 | -1,10% | 562.707,00 |
| 13.05.2026 | 42,24 | 45,14 | 40,92 | 43,56 | 2,98% | 1.212.623,00 |
| 12.05.2026 | 40,65 | 43,28 | 39,78 | 42,30 | 6,85% | 1.136.858,00 |
| 11.05.2026 | 41,33 | 42,00 | 39,35 | 39,59 | -2,85% | 705.307,00 |
| 08.05.2026 | 41,56 | 42,91 | 40,02 | 40,75 | 1,14% | 606.598,00 |
| 07.05.2026 | 41,09 | 41,33 | 39,54 | 40,29 | -2,21% | 461.012,00 |
| 06.05.2026 | 41,98 | 42,33 | 40,76 | 41,20 | -0,91% | 370.282,00 |
| 05.05.2026 | 41,79 | 42,99 | 40,72 | 41,58 | -0,10% | 448.282,00 |
| 04.05.2026 | 41,71 | 42,17 | 41,16 | 41,62 | -0,19% | 538.794,00 |
| 01.05.2026 | 41,26 | 43,57 | 40,06 | 41,70 | 1,14% | 542.202,00 |
| 30.04.2026 | 42,35 | 43,49 | 40,69 | 41,23 | -2,69% | 821.925,00 |
| 29.04.2026 | 42,75 | 43,84 | 42,00 | 42,37 | -1,42% | 491.833,00 |
| 28.04.2026 | 44,84 | 45,31 | 42,77 | 42,98 | -4,28% | 620.517,00 |
| 27.04.2026 | 44,50 | 46,85 | 44,35 | 44,90 | 1,47% | 629.657,00 |
| 24.04.2026 | 44,00 | 44,53 | 43,26 | 44,25 | 0,82% | 667.165,00 |
| 23.04.2026 | 44,52 | 45,02 | 43,26 | 43,89 | -1,24% | 473.160,00 |
| 22.04.2026 | 46,44 | 46,93 | 44,14 | 44,44 | -3,16% | 744.163,00 |
| 21.04.2026 | 46,63 | 46,63 | 44,88 | 45,89 | -1,12% | 782.034,00 |
| 20.04.2026 | 47,74 | 48,15 | 46,40 | 46,41 | -3,53% | 492.381,00 |
| 17.04.2026 | 45,95 | 48,53 | 45,53 | 48,11 | 6,11% | 1.383.704,00 |
| 16.04.2026 | 43,57 | 45,80 | 42,64 | 45,34 | 3,16% | 1.488.106,00 |
| 15.04.2026 | 44,93 | 44,94 | 42,56 | 43,95 | -2,01% | 865.774,00 |
| 14.04.2026 | 43,98 | 45,36 | 43,84 | 44,85 | 2,33% | 771.177,00 |
| 13.04.2026 | 45,18 | 45,61 | 42,94 | 43,83 | -3,29% | 1.134.763,00 |
| 10.04.2026 | 45,97 | 46,31 | 44,65 | 45,32 | -0,59% | 1.124.551,00 |
| 09.04.2026 | 42,93 | 46,23 | 42,88 | 45,59 | 6,20% | 2.270.261,00 |
| 08.04.2026 | 44,13 | 44,67 | 42,38 | 42,93 | -0,53% | 1.199.766,00 |
| 07.04.2026 | 38,76 | 43,35 | 38,76 | 43,16 | 10,84% | 3.055.615,00 |
| 06.04.2026 | 38,74 | 40,42 | 38,74 | 38,94 | 0,28% | 706.120,00 |
| 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 |