20,640$
5,04%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,04 | 21,29 | 19,74 | 20,64 | 5,04% | 947.025,00 |
| 01.07.2025 | 19,89 | 20,09 | 19,22 | 19,65 | -2,04% | 883.867,00 |
| 30.06.2025 | 20,60 | 21,21 | 20,03 | 20,06 | -2,95% | 352.462,00 |
| 27.06.2025 | 21,50 | 21,90 | 20,53 | 20,67 | -3,95% | 1.255.575,00 |
| 26.06.2025 | 21,59 | 21,73 | 20,86 | 21,52 | 0,09% | 466.467,00 |
| 25.06.2025 | 20,93 | 21,66 | 20,39 | 21,50 | 1,61% | 485.100,00 |
| 24.06.2025 | 20,46 | 21,38 | 20,34 | 21,16 | 4,29% | 645.066,00 |
| 23.06.2025 | 21,05 | 21,30 | 20,22 | 20,29 | -4,65% | 624.605,00 |
| 20.06.2025 | 21,76 | 22,07 | 21,09 | 21,28 | -1,34% | 518.064,00 |
| 18.06.2025 | 21,83 | 22,71 | 21,52 | 21,57 | -1,06% | 423.893,00 |
| 17.06.2025 | 22,77 | 23,17 | 21,57 | 21,80 | -5,59% | 654.473,00 |
| 16.06.2025 | 23,38 | 24,11 | 22,21 | 23,09 | 5,39% | 1.275.206,00 |
| 13.06.2025 | 18,53 | 23,49 | 18,53 | 21,91 | 11,44% | 3.224.711,00 |
| 12.06.2025 | 19,23 | 20,21 | 19,23 | 19,66 | 0,28% | 191.216,00 |
| 11.06.2025 | 21,90 | 21,90 | 19,49 | 19,61 | -9,65% | 337.096,00 |
| 10.06.2025 | 20,38 | 21,94 | 20,27 | 21,70 | 6,69% | 665.428,00 |
| 09.06.2025 | 21,16 | 21,16 | 19,94 | 20,34 | -1,93% | 281.499,00 |
| 06.06.2025 | 21,78 | 22,52 | 20,04 | 20,74 | -2,95% | 663.450,00 |
| 05.06.2025 | 22,37 | 22,64 | 20,98 | 21,37 | -4,13% | 579.626,00 |
| 04.06.2025 | 21,82 | 22,52 | 21,20 | 22,29 | 1,97% | 590.789,00 |
| 03.06.2025 | 19,22 | 22,15 | 18,85 | 21,86 | 14,21% | 683.035,00 |
| 02.06.2025 | 17,77 | 19,60 | 17,77 | 19,14 | 7,80% | 465.854,00 |
| 30.05.2025 | 17,90 | 18,25 | 17,50 | 17,76 | 0,08% | 290.134,00 |
| 29.05.2025 | 16,29 | 17,81 | 16,07 | 17,74 | 10,39% | 541.545,00 |
| 28.05.2025 | 15,96 | 16,34 | 15,81 | 16,07 | 0,50% | 272.508,00 |
| 27.05.2025 | 16,61 | 16,79 | 15,90 | 15,99 | -2,50% | 206.822,00 |
| 23.05.2025 | 16,50 | 16,95 | 16,29 | 16,40 | -2,21% | 222.508,00 |
| 22.05.2025 | 16,80 | 17,09 | 16,50 | 16,77 | -0,95% | 105.778,00 |
| 21.05.2025 | 17,07 | 17,37 | 16,62 | 16,93 | -2,59% | 181.130,00 |
| 20.05.2025 | 16,90 | 17,54 | 16,57 | 17,38 | 3,15% | 332.993,00 |
| 19.05.2025 | 16,52 | 17,28 | 15,91 | 16,85 | -0,06% | 349.850,00 |
| 16.05.2025 | 17,73 | 18,54 | 16,65 | 16,86 | -5,39% | 473.950,00 |
| 15.05.2025 | 19,44 | 20,00 | 16,27 | 17,82 | -10,41% | 800.074,00 |
| 14.05.2025 | 19,98 | 20,96 | 19,53 | 19,89 | -0,70% | 399.006,00 |
| 13.05.2025 | 19,17 | 20,46 | 18,82 | 20,03 | 5,37% | 345.696,00 |
| 12.05.2025 | 19,05 | 19,85 | 18,62 | 19,01 | 3,20% | 473.427,00 |
| 09.05.2025 | 18,71 | 19,67 | 18,26 | 18,42 | -1,13% | 511.962,00 |
| 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% | 221.147,00 |
| 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% | 124.974,00 |
| 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 | 10,58% | 326.694,00 |
| 10.04.2025 | 15,53 | 15,72 | 13,30 | 14,93 | -9,62% | 548.733,00 |
| 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% | 365.170,00 |
| 07.04.2025 | 18,00 | 19,69 | 16,99 | 17,86 | -4,42% | 479.822,00 |
| 04.04.2025 | 19,23 | 20,04 | 18,07 | 18,69 | -6,90% | 516.094,00 |
| 03.04.2025 | 18,91 | 20,33 | 18,70 | 20,07 | 1,06% | 468.607,00 |
| 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% | 192.186,00 |
| 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 | 6,60% | 241.884,00 |
| 21.03.2025 | 20,64 | 21,41 | 20,55 | 21,07 | 0,72% | 406.080,00 |
| 20.03.2025 | 20,48 | 21,34 | 20,35 | 20,92 | 0,14% | 235.323,00 |
| 19.03.2025 | 20,23 | 21,18 | 20,18 | 20,89 | 3,01% | 144.066,00 |
| 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 | 1,30% | 140.001,00 |
| 14.03.2025 | 21,10 | 22,21 | 20,55 | 20,77 | 2,37% | 205.363,00 |
| 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 | 6,73% | 282.973,00 |
| 04.03.2025 | 19,36 | 20,02 | 18,67 | 19,91 | 1,22% | 346.241,00 |
| 03.03.2025 | 20,70 | 21,24 | 19,53 | 19,67 | -5,75% | 299.027,00 |
| 28.02.2025 | 20,28 | 21,04 | 20,03 | 20,87 | 3,57% | 185.111,00 |
| 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% | 153.224,00 |
| 21.02.2025 | 21,94 | 22,50 | 21,75 | 21,80 | 1,54% | 169.970,00 |
| 20.02.2025 | 21,92 | 21,93 | 21,16 | 21,47 | -1,96% | 110.137,00 |
| 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% | 137.793,00 |
| 07.02.2025 | 22,39 | 22,39 | 21,69 | 22,00 | -2,09% | 188.295,00 |