41,270$
6,64%
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% | 1.312.293,00 |
| 16.10.2026 | 39,33 | 39,47 | 36,96 | 37,32 | -5,11% | 1.188.421,00 |
| 15.10.2026 | 39,48 | 40,29 | 38,50 | 39,33 | 0,08% | 2.053.427,00 |
| 14.10.2026 | 38,99 | 39,95 | 38,51 | 39,30 | -0,48% | 1.217.058,00 |
| 13.10.2026 | 40,56 | 40,99 | 39,27 | 39,49 | -3,33% | 847.868,00 |
| 12.10.2026 | 40,67 | 41,41 | 40,50 | 40,85 | -0,41% | 579.822,00 |
| 09.10.2026 | 41,00 | 42,06 | 40,29 | 41,02 | 1,01% | 1.002.677,00 |
| 08.10.2026 | 40,90 | 40,90 | 39,25 | 40,61 | -1,74% | 1.651.416,00 |
| 07.10.2026 | 41,62 | 42,38 | 41,04 | 41,33 | -2,50% | 1.461.301,00 |
| 06.10.2026 | 45,38 | 45,61 | 41,22 | 42,39 | -6,77% | 2.330.164,00 |
| 05.10.2026 | 46,94 | 46,94 | 45,23 | 45,47 | -3,09% | 820.417,00 |
| 02.10.2026 | 47,38 | 47,43 | 45,92 | 46,92 | 1,50% | 1.123.173,00 |
| 01.10.2026 | 46,29 | 47,23 | 45,70 | 46,23 | 0,84% | 908.344,00 |
| 30.09.2026 | 46,98 | 46,98 | 45,47 | 45,84 | -1,53% | 800.167,00 |
| 29.09.2026 | 46,01 | 46,87 | 45,41 | 46,55 | 1,17% | 1.256.223,00 |
| 28.09.2026 | 44,38 | 46,90 | 44,19 | 46,01 | 2,75% | 1.284.644,00 |
| 25.09.2026 | 45,54 | 45,77 | 44,18 | 44,78 | -0,69% | 963.786,00 |
| 24.09.2026 | 45,90 | 46,52 | 44,81 | 45,09 | -2,21% | 749.355,00 |
| 23.09.2026 | 47,84 | 48,03 | 45,66 | 46,11 | -4,32% | 1.550.839,00 |
| 22.09.2026 | 49,07 | 49,13 | 47,70 | 48,19 | -1,39% | 1.211.676,00 |
| 21.09.2026 | 49,45 | 49,52 | 47,98 | 48,87 | -1,09% | 2.247.836,00 |
| 18.09.2026 | 50,15 | 51,20 | 49,19 | 49,41 | -1,62% | 6.004.560,00 |
| 17.09.2026 | 49,58 | 51,83 | 49,32 | 50,23 | 2,25% | 1.930.193,00 |
| 16.09.2026 | 53,70 | 54,13 | 48,42 | 49,12 | -7,88% | 2.905.494,00 |
| 15.09.2026 | 54,32 | 54,50 | 52,98 | 53,32 | -1,99% | 856.705,00 |
| 14.09.2026 | 55,00 | 55,83 | 54,01 | 54,40 | 0,18% | 799.726,00 |
| 11.09.2026 | 57,00 | 57,00 | 54,12 | 54,30 | -3,43% | 960.588,00 |
| 10.09.2026 | 57,15 | 57,82 | 56,05 | 56,23 | -2,12% | 693.757,00 |
| 09.09.2026 | 59,05 | 59,96 | 57,29 | 57,45 | -3,14% | 1.288.816,00 |
| 08.09.2026 | 58,75 | 59,90 | 58,24 | 59,31 | -0,02% | 1.325.599,00 |
| 04.09.2026 | 59,69 | 59,89 | 58,97 | 59,32 | -0,54% | 1.113.062,00 |
| 03.09.2026 | 58,88 | 60,10 | 58,66 | 59,64 | 1,02% | 796.949,00 |
| 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% | 1.038.956,00 |
| 31.08.2026 | 57,50 | 58,79 | 56,33 | 57,89 | 0,05% | 979.546,00 |
| 28.08.2026 | 60,40 | 61,18 | 57,73 | 57,86 | -4,36% | 584.839,00 |
| 27.08.2026 | 60,76 | 61,82 | 60,46 | 60,50 | -0,51% | 523.766,00 |
| 26.08.2026 | 61,03 | 61,80 | 59,79 | 60,81 | -0,30% | 971.128,00 |
| 25.08.2026 | 61,90 | 62,00 | 60,57 | 60,99 | -0,26% | 804.350,00 |
| 24.08.2026 | 59,77 | 61,99 | 59,47 | 61,15 | 2,21% | 1.085.286,00 |
| 21.08.2026 | 59,00 | 60,00 | 58,83 | 59,83 | 1,46% | 596.337,00 |
| 20.08.2026 | 58,95 | 59,54 | 57,07 | 58,97 | -0,62% | 945.055,00 |
| 19.08.2026 | 61,01 | 61,21 | 58,39 | 59,34 | -1,22% | 938.862,00 |
| 18.08.2026 | 59,79 | 60,44 | 59,01 | 60,07 | 0,86% | 617.563,00 |
| 17.08.2026 | 58,71 | 59,65 | 57,92 | 59,56 | 1,24% | 529.251,00 |
| 14.08.2026 | 57,67 | 58,90 | 56,69 | 58,83 | 1,38% | 349.913,00 |
| 13.08.2026 | 58,54 | 58,73 | 57,70 | 58,03 | 0,24% | 594.640,00 |
| 12.08.2026 | 59,09 | 60,38 | 57,68 | 57,89 | -1,48% | 1.010.869,00 |
| 11.08.2026 | 59,25 | 59,27 | 57,39 | 58,76 | -1,11% | 1.277.377,00 |
| 10.08.2026 | 59,89 | 60,99 | 58,52 | 59,42 | -1,56% | 620.539,00 |
| 07.08.2026 | 60,18 | 61,77 | 59,73 | 60,36 | 0,00% | 696.061,00 |
| 06.08.2026 | 59,34 | 61,86 | 59,11 | 60,36 | 1,11% | 1.679.201,00 |
| 05.08.2026 | 61,01 | 62,32 | 57,47 | 59,70 | -2,21% | 1.724.188,00 |
| 04.08.2026 | 58,58 | 61,29 | 57,54 | 61,05 | 5,29% | 2.524.725,00 |
| 03.08.2026 | 54,85 | 59,72 | 52,73 | 57,98 | 5,78% | 2.837.006,00 |
| 31.07.2026 | 54,10 | 55,82 | 53,10 | 54,81 | 1,78% | 657.911,00 |
| 30.07.2026 | 53,04 | 54,81 | 52,80 | 53,85 | 1,68% | 647.726,00 |
| 29.07.2026 | 53,99 | 54,50 | 52,20 | 52,96 | -1,45% | 853.982,00 |
| 28.07.2026 | 52,85 | 54,12 | 52,00 | 53,74 | 1,91% | 726.773,00 |
| 27.07.2026 | 53,41 | 55,79 | 52,54 | 52,74 | -0,41% | 1.408.410,00 |
| 24.07.2026 | 52,85 | 53,71 | 51,74 | 52,95 | 0,27% | 368.654,00 |
| 23.07.2026 | 52,23 | 53,44 | 51,59 | 52,81 | -0,08% | 656.025,00 |
| 22.07.2026 | 54,01 | 54,27 | 52,77 | 52,85 | -2,69% | 446.209,00 |
| 21.07.2026 | 52,23 | 54,88 | 51,97 | 54,31 | 4,97% | 636.577,00 |
| 20.07.2026 | 52,55 | 53,45 | 51,39 | 51,74 | -2,62% | 581.020,00 |
| 17.07.2026 | 50,28 | 54,10 | 49,57 | 53,13 | 4,48% | 817.916,00 |
| 16.07.2026 | 53,08 | 53,89 | 50,01 | 50,85 | -4,35% | 866.958,00 |
| 15.07.2026 | 51,52 | 53,24 | 50,89 | 53,16 | 2,80% | 500.277,00 |
| 14.07.2026 | 51,36 | 52,18 | 50,27 | 51,71 | 1,73% | 749.919,00 |
| 13.07.2026 | 50,97 | 51,03 | 49,56 | 50,83 | -0,51% | 600.100,00 |
| 10.07.2026 | 51,64 | 51,76 | 49,51 | 51,09 | -2,09% | 623.677,00 |
| 09.07.2026 | 50,93 | 52,26 | 50,03 | 52,18 | 2,72% | 998.552,00 |
| 08.07.2026 | 50,76 | 51,12 | 48,52 | 50,80 | -0,22% | 1.117.273,00 |
| 07.07.2026 | 50,25 | 52,38 | 49,83 | 50,91 | 1,81% | 2.011.606,00 |
| 06.07.2026 | 49,57 | 51,39 | 49,46 | 50,01 | 0,37% | 748.098,00 |
| 02.07.2026 | 48,76 | 50,21 | 47,45 | 49,82 | 2,22% | 853.884,00 |
| 01.07.2026 | 51,27 | 51,84 | 48,14 | 48,74 | -3,96% | 1.123.112,00 |
| 30.06.2026 | 51,49 | 52,39 | 50,35 | 50,75 | -0,28% | 1.987.139,00 |
| 29.06.2026 | 50,39 | 51,06 | 49,39 | 50,89 | 1,64% | 1.570.078,00 |
| 26.06.2026 | 49,00 | 50,42 | 48,47 | 50,07 | 2,02% | 6.236.988,00 |
| 25.06.2026 | 47,19 | 50,56 | 47,19 | 49,08 | 2,63% | 2.761.332,00 |
| 24.06.2026 | 48,68 | 49,94 | 46,81 | 47,82 | -1,50% | 2.518.518,00 |
| 23.06.2026 | 45,01 | 48,79 | 45,01 | 48,55 | 5,68% | 1.927.400,00 |
| 22.06.2026 | 45,26 | 48,52 | 45,25 | 45,94 | 1,86% | 1.899.052,00 |
| 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% | 1.267.761,00 |
| 16.06.2026 | 42,51 | 44,02 | 40,95 | 42,55 | 0,45% | 3.453.827,00 |
| 15.06.2026 | 46,64 | 47,00 | 41,42 | 42,36 | -8,17% | 2.790.227,00 |
| 12.06.2026 | 39,77 | 47,36 | 39,00 | 46,13 | 14,35% | 6.145.221,00 |
| 11.06.2026 | 45,01 | 45,52 | 40,25 | 40,34 | 9,03% | 5.040.953,00 |
| 10.06.2026 | 35,71 | 37,41 | 35,71 | 37,00 | 2,41% | 1.271.493,00 |
| 09.06.2026 | 34,62 | 36,22 | 34,20 | 36,13 | 7,43% | 1.833.066,00 |
| 08.06.2026 | 35,45 | 35,79 | 33,45 | 33,63 | -3,07% | 807.213,00 |
| 05.06.2026 | 35,44 | 36,07 | 33,68 | 34,70 | -2,24% | 1.076.325,00 |
| 04.06.2026 | 36,00 | 38,01 | 35,46 | 35,49 | -1,50% | 1.098.929,00 |
| 03.06.2026 | 35,40 | 36,26 | 34,90 | 36,03 | 1,44% | 696.229,00 |
| 02.06.2026 | 37,30 | 37,53 | 35,42 | 35,52 | -5,31% | 1.809.049,00 |
| 01.06.2026 | 39,43 | 39,66 | 36,85 | 37,51 | -5,18% | 690.588,00 |
| 29.05.2026 | 40,65 | 40,94 | 39,02 | 39,56 | -2,59% | 745.017,00 |