26,000$
11,83%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,58 | 29,98 | 23,27 | 26,00 | 11,83% | 5.783.929,00 |
| 08.01.2026 | 16,74 | 25,59 | 16,39 | 23,25 | 50,29% | 9.472.762,00 |
| 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 | -0,33% | 505.445,00 |
| 05.01.2026 | 15,69 | 15,69 | 14,91 | 15,19 | -2,25% | 441.464,00 |
| 02.01.2026 | 15,50 | 15,79 | 15,06 | 15,54 | 0,91% | 490.609,00 |
| 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% | 324.606,00 |
| 29.12.2025 | 16,30 | 16,39 | 15,89 | 15,94 | -2,21% | 376.446,00 |
| 26.12.2025 | 16,71 | 16,71 | 15,88 | 16,30 | -2,57% | 474.038,00 |
| 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% | 889.370,00 |
| 22.12.2025 | 16,78 | 18,05 | 16,51 | 17,93 | 6,28% | 494.553,00 |
| 19.12.2025 | 16,71 | 17,15 | 16,61 | 16,87 | 1,02% | 1.182.424,00 |
| 18.12.2025 | 16,18 | 16,90 | 15,77 | 16,70 | 4,31% | 803.805,00 |
| 17.12.2025 | 16,95 | 17,58 | 15,71 | 16,01 | -5,15% | 1.199.574,00 |
| 16.12.2025 | 17,08 | 17,38 | 16,36 | 16,88 | -1,80% | 1.070.948,00 |
| 15.12.2025 | 17,18 | 17,44 | 16,77 | 17,19 | 1,96% | 1.259.775,00 |
| 12.12.2025 | 18,70 | 18,81 | 16,62 | 16,86 | -10,18% | 1.405.977,00 |
| 11.12.2025 | 19,99 | 20,20 | 18,14 | 18,77 | -6,89% | 1.171.410,00 |
| 10.12.2025 | 19,51 | 20,47 | 19,29 | 20,16 | 3,44% | 1.090.063,00 |
| 09.12.2025 | 20,41 | 20,41 | 17,31 | 19,49 | -5,02% | 1.415.163,00 |
| 08.12.2025 | 21,92 | 22,07 | 20,49 | 20,52 | -5,91% | 423.644,00 |
| 05.12.2025 | 21,43 | 21,86 | 20,98 | 21,81 | 1,92% | 523.219,00 |
| 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% | 358.977,00 |
| 02.12.2025 | 19,92 | 20,70 | 19,92 | 20,56 | 3,58% | 536.233,00 |
| 01.12.2025 | 21,47 | 21,47 | 19,58 | 19,85 | -8,10% | 420.496,00 |
| 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 | -0,28% | 876.817,00 |
| 24.11.2025 | 21,75 | 22,85 | 21,65 | 21,76 | 2,35% | 442.692,00 |
| 20.11.2025 | 22,47 | 23,31 | 21,22 | 21,26 | -3,80% | 352.132,00 |
| 19.11.2025 | 22,55 | 23,23 | 22,01 | 22,10 | -2,26% | 438.911,00 |
| 18.11.2025 | 21,64 | 22,70 | 21,40 | 22,61 | 3,95% | 646.521,00 |
| 17.11.2025 | 21,97 | 22,36 | 21,28 | 21,75 | 7,35% | 843.793,00 |
| 13.11.2025 | 20,31 | 21,57 | 19,94 | 20,26 | -0,20% | 452.662,00 |
| 12.11.2025 | 20,00 | 20,62 | 19,63 | 20,30 | 3,36% | 406.714,00 |
| 11.11.2025 | 18,78 | 19,71 | 18,62 | 19,64 | 4,97% | 404.891,00 |
| 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 |
| 06.11.2025 | 18,34 | 18,56 | 17,81 | 18,30 | -0,97% | 456.482,00 |
| 05.11.2025 | 19,00 | 19,11 | 17,77 | 18,48 | -2,57% | 263.880,00 |
| 04.11.2025 | 19,34 | 20,23 | 18,61 | 18,97 | -4,87% | 989.379,00 |
| 03.11.2025 | 23,25 | 23,31 | 18,33 | 19,94 | -14,86% | 2.685.200,00 |
| 31.10.2025 | 23,88 | 24,64 | 23,42 | 23,42 | -2,29% | 388.028,00 |
| 30.10.2025 | 22,50 | 24,03 | 22,30 | 23,97 | 5,73% | 471.411,00 |
| 29.10.2025 | 21,51 | 22,88 | 21,28 | 22,67 | 5,20% | 732.617,00 |
| 28.10.2025 | 21,33 | 21,68 | 20,84 | 21,55 | 0,70% | 233.369,00 |
| 27.10.2025 | 20,66 | 21,88 | 20,66 | 21,40 | 3,83% | 310.905,00 |
| 24.10.2025 | 20,75 | 20,82 | 20,32 | 20,61 | 0,29% | 371.209,00 |
| 23.10.2025 | 20,52 | 21,15 | 20,26 | 20,55 | 0,29% | 599.696,00 |
| 22.10.2025 | 21,19 | 21,19 | 20,11 | 20,49 | -3,30% | 311.351,00 |
| 21.10.2025 | 22,02 | 22,14 | 20,93 | 21,19 | -4,20% | 435.583,00 |
| 20.10.2025 | 21,76 | 22,36 | 21,20 | 22,12 | 3,32% | 310.066,00 |
| 17.10.2025 | 21,41 | 21,99 | 21,08 | 21,41 | -1,56% | 485.163,00 |
| 16.10.2025 | 21,88 | 22,42 | 21,55 | 21,75 | 0,16% | 432.755,00 |
| 15.10.2025 | 20,19 | 21,75 | 20,19 | 21,72 | 8,26% | 514.608,00 |
| 14.10.2025 | 20,53 | 20,53 | 19,98 | 20,06 | -3,00% | 308.387,00 |
| 13.10.2025 | 21,18 | 21,28 | 20,40 | 20,68 | -0,58% | 449.176,00 |
| 10.10.2025 | 21,27 | 21,31 | 20,59 | 20,80 | -2,30% | 546.550,00 |
| 09.10.2025 | 20,30 | 21,81 | 20,24 | 21,29 | 4,77% | 876.787,00 |
| 08.10.2025 | 20,40 | 20,97 | 20,09 | 20,32 | 1,04% | 364.323,00 |
| 07.10.2025 | 20,20 | 20,40 | 20,00 | 20,11 | -0,94% | 275.107,00 |
| 06.10.2025 | 19,90 | 20,66 | 19,48 | 20,30 | 1,91% | 340.707,00 |
| 02.10.2025 | 19,93 | 20,09 | 19,11 | 19,92 | 0,48% | 267.349,00 |
| 01.10.2025 | 20,37 | 20,65 | 19,76 | 19,83 | -3,13% | 289.587,00 |
| 30.09.2025 | 20,11 | 20,90 | 19,97 | 20,47 | 0,81% | 402.369,00 |
| 29.09.2025 | 20,33 | 20,74 | 20,02 | 20,30 | 1,45% | 372.567,00 |
| 26.09.2025 | 18,57 | 20,55 | 18,28 | 20,01 | 7,75% | 521.228,00 |
| 25.09.2025 | 19,04 | 19,09 | 18,47 | 18,57 | -3,28% | 275.601,00 |
| 24.09.2025 | 19,28 | 19,51 | 18,87 | 19,20 | 0,05% | 470.064,00 |
| 23.09.2025 | 19,88 | 20,11 | 19,08 | 19,19 | -3,66% | 433.561,00 |
| 22.09.2025 | 18,82 | 20,03 | 18,50 | 19,92 | 5,06% | 423.161,00 |
| 19.09.2025 | 19,96 | 20,22 | 18,91 | 18,96 | -4,84% | 2.296.927,00 |
| 18.09.2025 | 19,22 | 19,99 | 18,78 | 19,93 | 4,79% | 595.766,00 |
| 17.09.2025 | 18,57 | 19,50 | 18,57 | 19,02 | 3,17% | 560.706,00 |
| 16.09.2025 | 18,41 | 19,07 | 18,01 | 18,43 | -0,38% | 580.081,00 |
| 15.09.2025 | 20,10 | 20,30 | 18,11 | 18,50 | -7,31% | 624.152,00 |
| 12.09.2025 | 19,90 | 20,15 | 19,26 | 19,96 | 0,20% | 618.453,00 |
| 11.09.2025 | 19,02 | 19,97 | 18,80 | 19,92 | 3,64% | 633.281,00 |
| 10.09.2025 | 19,81 | 20,24 | 19,04 | 19,22 | -2,54% | 369.636,00 |
| 09.09.2025 | 19,94 | 20,27 | 19,11 | 19,72 | -1,50% | 461.505,00 |
| 08.09.2025 | 20,15 | 20,82 | 19,92 | 20,02 | -0,65% | 626.330,00 |
| 05.09.2025 | 20,19 | 20,90 | 19,89 | 20,15 | 0,70% | 432.311,00 |
| 04.09.2025 | 20,96 | 21,02 | 19,95 | 20,01 | -4,49% | 310.255,00 |
| 03.09.2025 | 20,69 | 21,18 | 20,35 | 20,95 | 0,29% | 381.743,00 |
| 02.09.2025 | 20,27 | 21,30 | 20,12 | 20,89 | 3,06% | 355.046,00 |
| 29.08.2025 | 20,46 | 20,99 | 19,92 | 20,27 | -0,44% | 589.226,00 |
| 28.08.2025 | 20,59 | 21,14 | 20,26 | 20,36 | -1,55% | 467.563,00 |
| 27.08.2025 | 20,27 | 20,91 | 20,26 | 20,68 | 1,77% | 487.837,00 |
| 26.08.2025 | 20,05 | 20,90 | 19,96 | 20,32 | 1,88% | 381.374,00 |
| 25.08.2025 | 20,98 | 21,00 | 19,92 | 19,95 | -4,34% | 452.989,00 |
| 22.08.2025 | 19,99 | 21,07 | 19,62 | 20,85 | 5,09% | 830.379,00 |
| 21.08.2025 | 19,66 | 20,28 | 19,30 | 19,84 | 0,92% | 808.901,00 |
| 20.08.2025 | 19,71 | 20,03 | 19,41 | 19,66 | -0,51% | 286.353,00 |
| 19.08.2025 | 20,23 | 20,32 | 19,01 | 19,76 | 0,05% | 223.893,00 |
| 18.08.2025 | 20,46 | 21,01 | 19,75 | 19,75 | -2,32% | 263.243,00 |
| 15.08.2025 | 19,95 | 20,79 | 19,63 | 20,22 | 2,28% | 346.598,00 |
| 14.08.2025 | 19,94 | 21,39 | 19,20 | 19,77 | -1,08% | 318.860,00 |