41,960$
8,42%
Echtzeit-Aktienkurs Enliven Therapeutics
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,86 | 41,37 | 38,65 | 41,27 | 6,64% | 1.938.197,00 |
| 19.10.2026 | 38,01 | 38,83 | 37,50 | 38,70 | 3,70% | 1.312.314,00 |
| 16.10.2026 | 39,33 | 39,47 | 36,96 | 37,32 | -5,11% | 1.188.445,00 |
| 15.10.2026 | 39,48 | 40,29 | 38,49 | 39,33 | 0,13% | 2.053.738,00 |
| 14.10.2026 | 38,99 | 39,95 | 38,51 | 39,28 | -0,53% | 1.217.094,00 |
| 13.10.2026 | 40,56 | 40,99 | 39,27 | 39,49 | -3,31% | 847.875,00 |
| 12.10.2026 | 40,67 | 41,41 | 40,50 | 40,84 | -0,34% | 579.824,00 |
| 09.10.2026 | 41,00 | 42,06 | 40,29 | 40,98 | 0,86% | 1.002.682,00 |
| 08.10.2026 | 40,90 | 40,90 | 39,25 | 40,63 | -1,76% | 1.651.554,00 |
| 07.10.2026 | 41,62 | 42,38 | 41,04 | 41,36 | -2,43% | 1.461.362,00 |
| 06.10.2026 | 45,38 | 45,61 | 41,22 | 42,39 | -6,77% | 2.333.092,00 |
| 05.10.2026 | 46,94 | 46,94 | 45,23 | 45,47 | -3,19% | 821.505,00 |
| 02.10.2026 | 47,38 | 47,43 | 45,92 | 46,97 | 1,64% | 1.123.208,00 |
| 01.10.2026 | 46,29 | 47,23 | 45,70 | 46,21 | 0,81% | 944.890,00 |
| 30.09.2026 | 46,98 | 46,98 | 45,47 | 45,84 | -1,44% | 800.171,00 |
| 29.09.2026 | 46,01 | 46,87 | 45,41 | 46,51 | 1,09% | 1.256.237,00 |
| 28.09.2026 | 44,38 | 46,90 | 44,19 | 46,01 | 2,82% | 1.284.648,00 |
| 25.09.2026 | 45,54 | 45,77 | 44,18 | 44,75 | -0,93% | 963.790,00 |
| 24.09.2026 | 45,90 | 46,52 | 44,81 | 45,17 | -2,00% | 749.360,00 |
| 23.09.2026 | 47,84 | 48,03 | 45,66 | 46,09 | -4,36% | 1.550.858,00 |
| 22.09.2026 | 49,07 | 49,13 | 47,70 | 48,19 | -1,39% | 1.213.439,00 |
| 21.09.2026 | 49,45 | 49,52 | 47,98 | 48,87 | -1,17% | 2.281.266,00 |
| 18.09.2026 | 50,15 | 51,20 | 49,19 | 49,45 | -1,57% | 6.005.806,00 |
| 17.09.2026 | 49,58 | 51,83 | 49,32 | 50,24 | 2,28% | 1.963.463,00 |
| 16.09.2026 | 53,70 | 54,13 | 48,42 | 49,12 | -7,95% | 2.914.713,00 |
| 15.09.2026 | 54,32 | 54,50 | 52,98 | 53,36 | -1,97% | 866.959,00 |
| 14.09.2026 | 55,00 | 55,83 | 54,01 | 54,43 | 0,20% | 858.163,00 |
| 11.09.2026 | 57,00 | 57,00 | 54,12 | 54,32 | -3,40% | 995.816,00 |
| 10.09.2026 | 57,15 | 57,82 | 56,05 | 56,23 | -2,12% | 769.641,00 |
| 09.09.2026 | 59,05 | 59,96 | 57,29 | 57,45 | -3,23% | 1.293.938,00 |
| 08.09.2026 | 58,75 | 59,90 | 58,24 | 59,37 | 0,08% | 1.325.966,00 |
| 04.09.2026 | 59,69 | 59,89 | 58,97 | 59,32 | -0,55% | 1.113.062,00 |
| 03.09.2026 | 58,88 | 60,10 | 58,66 | 59,65 | 1,03% | 806.069,00 |
| 02.09.2026 | 58,36 | 60,55 | 57,36 | 59,04 | 2,04% | 609.946,00 |
| 01.09.2026 | 57,99 | 58,45 | 57,23 | 57,86 | -0,05% | 1.056.445,00 |
| 31.08.2026 | 57,50 | 58,79 | 56,33 | 57,89 | 0,05% | 982.050,00 |
| 28.08.2026 | 60,40 | 61,18 | 57,73 | 57,86 | -4,36% | 584.982,00 |
| 27.08.2026 | 60,76 | 61,82 | 60,46 | 60,50 | -0,60% | 524.066,00 |
| 26.08.2026 | 61,03 | 61,80 | 59,79 | 60,87 | -0,24% | 1.001.130,00 |
| 25.08.2026 | 61,90 | 62,00 | 60,57 | 61,01 | -0,23% | 804.386,00 |
| 24.08.2026 | 59,77 | 61,99 | 59,47 | 61,15 | 2,22% | 1.255.225,00 |
| 21.08.2026 | 59,00 | 60,00 | 58,83 | 59,82 | 1,53% | 596.369,00 |
| 20.08.2026 | 58,95 | 59,54 | 57,07 | 58,92 | -0,79% | 945.520,00 |
| 19.08.2026 | 61,01 | 61,21 | 58,39 | 59,39 | -1,13% | 939.740,00 |
| 18.08.2026 | 59,79 | 60,44 | 59,01 | 60,07 | 0,90% | 617.563,00 |
| 17.08.2026 | 58,71 | 59,65 | 57,92 | 59,54 | 1,22% | 529.479,00 |
| 14.08.2026 | 57,67 | 58,90 | 56,69 | 58,82 | 1,31% | 350.290,00 |
| 13.08.2026 | 58,54 | 58,73 | 57,70 | 58,06 | 0,24% | 595.093,00 |
| 12.08.2026 | 59,09 | 60,38 | 57,68 | 57,92 | -1,46% | 1.010.951,00 |
| 11.08.2026 | 59,25 | 59,27 | 57,39 | 58,78 | -1,08% | 1.277.496,00 |
| 10.08.2026 | 59,89 | 60,99 | 58,52 | 59,42 | -1,72% | 620.956,00 |
| 07.08.2026 | 60,18 | 61,77 | 59,73 | 60,46 | 0,32% | 696.067,00 |
| 06.08.2026 | 59,34 | 61,86 | 59,11 | 60,27 | 0,95% | 1.679.228,00 |
| 05.08.2026 | 61,01 | 62,32 | 57,47 | 59,70 | -2,31% | 1.724.208,00 |
| 04.08.2026 | 58,58 | 61,29 | 57,54 | 61,11 | 5,29% | 2.527.886,00 |
| 03.08.2026 | 54,85 | 59,72 | 52,73 | 58,04 | 5,89% | 2.841.266,00 |
| 31.07.2026 | 54,10 | 55,82 | 53,10 | 54,81 | 1,59% | 660.426,00 |
| 30.07.2026 | 53,04 | 54,81 | 52,75 | 53,95 | 1,85% | 648.090,00 |
| 29.07.2026 | 53,99 | 54,50 | 52,20 | 52,97 | -1,47% | 854.006,00 |
| 28.07.2026 | 52,85 | 54,12 | 52,00 | 53,76 | 1,94% | 727.219,00 |
| 27.07.2026 | 53,41 | 55,79 | 52,54 | 52,74 | -0,41% | 1.408.411,00 |
| 24.07.2026 | 52,85 | 53,71 | 51,74 | 52,95 | 0,27% | 368.766,00 |
| 23.07.2026 | 52,23 | 53,44 | 51,59 | 52,81 | -0,08% | 656.028,00 |
| 22.07.2026 | 54,01 | 54,27 | 52,77 | 52,85 | -2,72% | 448.188,00 |
| 21.07.2026 | 52,23 | 54,88 | 51,97 | 54,33 | 5,15% | 636.621,00 |
| 20.07.2026 | 52,55 | 53,45 | 51,39 | 51,67 | -2,88% | 581.022,00 |
| 17.07.2026 | 50,28 | 54,10 | 49,56 | 53,20 | 4,60% | 818.038,00 |
| 16.07.2026 | 53,08 | 53,89 | 50,01 | 50,86 | -4,33% | 867.037,00 |
| 15.07.2026 | 51,52 | 53,24 | 50,89 | 53,16 | 2,80% | 500.759,00 |
| 14.07.2026 | 51,36 | 52,18 | 50,27 | 51,71 | 1,65% | 749.919,00 |
| 13.07.2026 | 50,97 | 51,03 | 49,56 | 50,87 | -0,43% | 600.115,00 |
| 10.07.2026 | 51,64 | 51,76 | 49,51 | 51,09 | -2,09% | 623.681,00 |
| 09.07.2026 | 50,93 | 52,26 | 50,03 | 52,18 | 2,72% | 998.574,00 |
| 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 |