53,850$
1,68%
Echtzeit-Aktienkurs Enliven Therapeutics
Bid:
Ask:
Aktienkurse zur Enliven Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |