39,560$
-2,59%
Echtzeit-Aktienkurs Enliven Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,65 | 40,94 | 39,02 | 39,56 | -2,59% | 745.017,00 |
| 28.05.2026 | 41,48 | 41,50 | 40,39 | 40,61 | -1,93% | 303.292,00 |
| 27.05.2026 | 42,67 | 42,99 | 41,31 | 41,41 | -2,66% | 518.864,00 |
| 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 | -1,59% | 632.207,00 |
| 21.05.2026 | 41,59 | 42,97 | 40,80 | 42,21 | 0,84% | 918.325,00 |
| 20.05.2026 | 40,56 | 42,39 | 40,30 | 41,86 | 4,05% | 638.454,00 |
| 19.05.2026 | 39,55 | 40,26 | 38,58 | 40,23 | 1,51% | 636.103,00 |
| 18.05.2026 | 41,34 | 41,78 | 38,78 | 39,63 | -4,10% | 510.759,00 |
| 15.05.2026 | 42,35 | 42,35 | 41,07 | 41,33 | -4,07% | 500.491,00 |
| 14.05.2026 | 43,61 | 43,97 | 42,03 | 43,08 | -1,03% | 562.591,00 |
| 13.05.2026 | 42,24 | 45,14 | 40,92 | 43,53 | 2,91% | 1.065.236,00 |
| 12.05.2026 | 40,65 | 43,28 | 39,78 | 42,30 | 6,85% | 1.136.852,00 |
| 11.05.2026 | 41,33 | 42,00 | 39,35 | 39,59 | -2,82% | 705.275,00 |
| 08.05.2026 | 41,56 | 42,91 | 40,02 | 40,74 | 1,17% | 583.816,00 |
| 07.05.2026 | 41,09 | 41,33 | 39,54 | 40,27 | -2,26% | 460.984,00 |
| 06.05.2026 | 41,98 | 42,33 | 40,76 | 41,20 | -0,82% | 340.227,00 |
| 05.05.2026 | 41,79 | 42,99 | 40,72 | 41,54 | -0,19% | 448.277,00 |
| 04.05.2026 | 41,71 | 42,17 | 41,16 | 41,62 | -0,12% | 538.794,00 |
| 01.05.2026 | 41,26 | 43,57 | 40,06 | 41,67 | 1,07% | 539.034,00 |
| 30.04.2026 | 42,35 | 43,49 | 40,69 | 41,23 | -2,69% | 821.916,00 |
| 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% | 618.956,00 |
| 27.04.2026 | 44,50 | 46,85 | 44,35 | 44,90 | 1,51% | 622.400,00 |
| 24.04.2026 | 44,00 | 44,53 | 43,26 | 44,23 | 0,80% | 626.390,00 |
| 23.04.2026 | 44,52 | 45,02 | 43,26 | 43,88 | -1,35% | 473.141,00 |
| 22.04.2026 | 46,44 | 46,93 | 44,14 | 44,48 | -3,09% | 743.393,00 |
| 21.04.2026 | 46,63 | 46,63 | 44,88 | 45,90 | -1,10% | 746.124,00 |
| 20.04.2026 | 47,74 | 48,15 | 46,40 | 46,41 | -3,44% | 492.381,00 |
| 17.04.2026 | 45,95 | 48,53 | 45,53 | 48,07 | 6,15% | 1.382.914,00 |
| 16.04.2026 | 43,57 | 45,80 | 42,64 | 45,28 | 3,03% | 1.487.744,00 |
| 15.04.2026 | 44,93 | 44,94 | 42,56 | 43,95 | -2,01% | 865.769,00 |
| 14.04.2026 | 43,98 | 45,36 | 43,84 | 44,85 | 2,42% | 735.492,00 |
| 13.04.2026 | 45,18 | 45,61 | 42,94 | 43,79 | -3,38% | 1.133.965,00 |
| 10.04.2026 | 45,97 | 46,31 | 44,65 | 45,32 | -0,59% | 1.124.521,00 |
| 09.04.2026 | 42,93 | 46,23 | 42,88 | 45,59 | 6,30% | 2.269.893,00 |
| 08.04.2026 | 44,13 | 44,67 | 42,38 | 42,89 | -0,65% | 1.199.677,00 |
| 07.04.2026 | 38,76 | 43,35 | 38,76 | 43,17 | 10,86% | 3.054.591,00 |
| 06.04.2026 | 38,74 | 40,42 | 38,74 | 38,94 | 0,28% | 705.565,00 |
| 02.04.2026 | 37,07 | 38,88 | 36,96 | 38,83 | 2,71% | 810.858,00 |
| 01.04.2026 | 39,15 | 40,00 | 37,56 | 37,81 | -3,56% | 840.985,00 |
| 31.03.2026 | 36,52 | 39,35 | 36,43 | 39,20 | 6,87% | 2.200.532,00 |
| 30.03.2026 | 38,29 | 39,22 | 35,60 | 36,68 | -5,78% | 2.003.000,00 |
| 27.03.2026 | 39,29 | 39,59 | 37,72 | 38,93 | -0,63% | 1.345.542,00 |
| 26.03.2026 | 35,66 | 40,62 | 35,64 | 39,18 | 10,26% | 3.425.749,00 |
| 25.03.2026 | 33,76 | 36,73 | 33,76 | 35,53 | 14,06% | 6.418.383,00 |
| 24.03.2026 | 30,88 | 31,32 | 29,37 | 31,15 | 1,10% | 1.021.098,00 |
| 23.03.2026 | 29,22 | 31,35 | 28,96 | 30,81 | 6,13% | 887.466,00 |
| 20.03.2026 | 30,22 | 30,34 | 28,62 | 29,03 | -3,39% | 839.948,00 |
| 19.03.2026 | 27,10 | 31,76 | 26,72 | 30,05 | 10,28% | 3.063.646,00 |
| 18.03.2026 | 27,79 | 28,04 | 26,70 | 27,25 | -1,94% | 1.054.772,00 |
| 17.03.2026 | 27,80 | 28,21 | 27,30 | 27,79 | 1,46% | 660.957,00 |
| 16.03.2026 | 27,89 | 28,91 | 27,32 | 27,39 | -1,40% | 848.036,00 |
| 13.03.2026 | 29,19 | 30,06 | 27,45 | 27,78 | -3,71% | 1.021.595,00 |
| 12.03.2026 | 30,26 | 30,98 | 28,78 | 28,85 | -6,03% | 752.771,00 |
| 11.03.2026 | 29,84 | 30,93 | 29,74 | 30,70 | 1,52% | 839.084,00 |
| 10.03.2026 | 29,72 | 30,78 | 29,66 | 30,24 | 1,54% | 965.302,00 |
| 09.03.2026 | 30,01 | 30,18 | 29,07 | 29,78 | 1,15% | 561.173,00 |
| 06.03.2026 | 28,68 | 30,02 | 27,95 | 29,44 | 0,46% | 563.969,00 |
| 05.03.2026 | 29,93 | 30,20 | 28,61 | 29,31 | -2,25% | 754.763,00 |
| 04.03.2026 | 28,59 | 30,62 | 27,97 | 29,98 | 4,28% | 903.108,00 |
| 03.03.2026 | 28,67 | 29,45 | 28,01 | 28,75 | -2,90% | 657.731,00 |
| 02.03.2026 | 28,84 | 29,78 | 28,37 | 29,61 | -0,27% | 645.232,00 |
| 27.02.2026 | 29,17 | 30,04 | 29,10 | 29,69 | 0,27% | 687.220,00 |
| 26.02.2026 | 29,54 | 29,78 | 28,52 | 29,61 | 1,16% | 661.639,00 |
| 25.02.2026 | 28,36 | 29,60 | 27,98 | 29,27 | 3,35% | 755.887,00 |
| 24.02.2026 | 27,68 | 29,00 | 27,62 | 28,32 | 3,06% | 787.532,00 |
| 23.02.2026 | 25,82 | 27,49 | 25,79 | 27,48 | 5,61% | 584.867,00 |
| 20.02.2026 | 25,94 | 26,36 | 25,29 | 26,02 | -0,42% | 576.947,00 |
| 19.02.2026 | 26,09 | 26,63 | 25,30 | 26,13 | -0,91% | 956.910,00 |
| 18.02.2026 | 25,99 | 26,70 | 25,36 | 26,37 | 1,03% | 445.054,00 |
| 17.02.2026 | 26,30 | 26,92 | 25,76 | 26,10 | -2,32% | 674.695,00 |
| 13.02.2026 | 27,25 | 28,05 | 26,68 | 26,72 | -1,62% | 436.317,00 |
| 12.02.2026 | 28,30 | 28,60 | 26,70 | 27,16 | -3,03% | 450.953,00 |
| 11.02.2026 | 28,06 | 28,13 | 26,43 | 28,01 | 0,39% | 615.319,00 |
| 10.02.2026 | 28,34 | 28,92 | 27,85 | 27,90 | -0,57% | 348.970,00 |
| 09.02.2026 | 29,42 | 29,42 | 28,01 | 28,06 | -4,69% | 555.855,00 |
| 06.02.2026 | 27,26 | 30,22 | 27,21 | 29,44 | 8,96% | 1.076.222,00 |
| 05.02.2026 | 28,17 | 28,30 | 26,77 | 27,02 | -2,95% | 885.404,00 |
| 04.02.2026 | 27,90 | 28,41 | 26,87 | 27,84 | 1,05% | 924.115,00 |
| 03.02.2026 | 28,40 | 28,80 | 27,19 | 27,55 | -2,20% | 654.472,00 |
| 02.02.2026 | 26,31 | 28,31 | 25,93 | 28,17 | 6,30% | 851.198,00 |
| 30.01.2026 | 25,35 | 26,88 | 25,22 | 26,50 | 3,27% | 1.672.942,00 |
| 29.01.2026 | 25,25 | 25,75 | 24,94 | 25,66 | 1,10% | 1.106.254,00 |
| 28.01.2026 | 26,14 | 26,14 | 25,34 | 25,38 | -2,98% | 489.451,00 |
| 27.01.2026 | 25,87 | 26,21 | 25,56 | 26,16 | 1,12% | 642.286,00 |
| 26.01.2026 | 25,62 | 26,21 | 25,44 | 25,87 | -4,29% | 703.034,00 |
| 22.01.2026 | 27,73 | 28,69 | 26,99 | 27,03 | -0,66% | 1.466.386,00 |
| 21.01.2026 | 27,05 | 28,50 | 26,95 | 27,21 | 0,59% | 1.059.162,00 |
| 20.01.2026 | 26,24 | 27,42 | 25,50 | 27,05 | 1,27% | 1.009.456,00 |
| 16.01.2026 | 25,34 | 27,46 | 24,82 | 26,71 | 6,12% | 1.239.900,00 |
| 15.01.2026 | 26,19 | 26,19 | 24,29 | 25,17 | -3,38% | 1.220.363,00 |
| 14.01.2026 | 25,68 | 27,42 | 24,89 | 26,05 | 1,17% | 1.139.871,00 |
| 13.01.2026 | 25,00 | 26,47 | 24,91 | 25,75 | 2,88% | 1.028.679,00 |
| 12.01.2026 | 25,75 | 26,00 | 23,25 | 25,03 | -3,73% | 1.372.602,00 |
| 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 |