12,430$
2,14%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 12,35 | 12,49 | 12,27 | 12,43 | 2,14% | 91.294,00 |
| 12.09.2024 | 12,12 | 12,42 | 12,00 | 12,17 | 1,00% | 89.559,00 |
| 11.09.2024 | 12,01 | 12,33 | 11,78 | 12,05 | -0,58% | 60.243,00 |
| 10.09.2024 | 11,70 | 12,16 | 11,58 | 12,12 | 4,21% | 143.477,00 |
| 09.09.2024 | 11,56 | 11,97 | 11,54 | 11,63 | 1,04% | 116.207,00 |
| 06.09.2024 | 11,92 | 12,14 | 11,46 | 11,51 | -2,79% | 130.257,00 |
| 05.09.2024 | 12,09 | 12,09 | 11,75 | 11,84 | -2,47% | 115.173,00 |
| 04.09.2024 | 12,47 | 12,48 | 11,79 | 12,14 | -3,88% | 188.108,00 |
| 03.09.2024 | 12,87 | 13,24 | 12,41 | 12,63 | -1,94% | 96.373,00 |
| 30.08.2024 | 13,08 | 13,22 | 12,64 | 12,88 | -1,08% | 111.336,00 |
| 29.08.2024 | 13,15 | 13,43 | 12,80 | 13,02 | -0,31% | 75.505,00 |
| 28.08.2024 | 13,00 | 13,24 | 12,87 | 13,06 | 0,38% | 51.755,00 |
| 27.08.2024 | 13,15 | 13,15 | 12,80 | 13,01 | -2,18% | 61.282,00 |
| 26.08.2024 | 13,09 | 13,38 | 13,06 | 13,30 | 1,60% | 62.633,00 |
| 23.08.2024 | 12,67 | 13,14 | 12,48 | 13,09 | 4,30% | 124.363,00 |
| 22.08.2024 | 12,79 | 12,80 | 12,46 | 12,55 | -1,18% | 116.526,00 |
| 21.08.2024 | 12,53 | 12,75 | 12,27 | 12,70 | 1,68% | 271.862,00 |
| 20.08.2024 | 12,63 | 12,63 | 12,32 | 12,49 | -1,11% | 83.341,00 |
| 19.08.2024 | 12,20 | 12,83 | 12,14 | 12,63 | 3,52% | 131.982,00 |
| 16.08.2024 | 12,24 | 12,37 | 12,04 | 12,20 | -0,49% | 84.688,00 |
| 15.08.2024 | 11,69 | 12,48 | 11,42 | 12,26 | 5,96% | 157.677,00 |
| 14.08.2024 | 12,67 | 12,67 | 11,51 | 11,57 | -8,25% | 313.757,00 |
| 13.08.2024 | 12,46 | 12,63 | 12,14 | 12,61 | 2,19% | 143.793,00 |
| 12.08.2024 | 12,54 | 12,54 | 12,16 | 12,34 | -1,91% | 152.585,00 |
| 09.08.2024 | 13,49 | 13,49 | 12,55 | 12,58 | -6,81% | 98.661,00 |
| 08.08.2024 | 12,62 | 13,50 | 12,15 | 13,50 | 9,14% | 155.783,00 |
| 07.08.2024 | 13,23 | 13,50 | 11,95 | 12,37 | -4,77% | 178.112,00 |
| 06.08.2024 | 12,50 | 13,21 | 12,48 | 12,99 | 0,85% | 173.498,00 |
| 05.08.2024 | 13,03 | 13,34 | 12,71 | 12,88 | -7,34% | 164.482,00 |
| 02.08.2024 | 14,21 | 14,21 | 13,59 | 13,90 | -6,14% | 204.746,00 |
| 01.08.2024 | 14,86 | 15,11 | 14,36 | 14,81 | 0,34% | 183.498,00 |
| 31.07.2024 | 14,74 | 15,17 | 14,50 | 14,76 | 0,07% | 76.270,00 |
| 30.07.2024 | 15,47 | 15,92 | 14,61 | 14,75 | -4,03% | 85.931,00 |
| 29.07.2024 | 15,59 | 15,63 | 15,21 | 15,37 | -0,71% | 82.650,00 |
| 26.07.2024 | 15,63 | 15,82 | 15,19 | 15,48 | 0,98% | 79.801,00 |
| 25.07.2024 | 15,13 | 15,58 | 15,13 | 15,33 | 2,34% | 112.220,00 |
| 24.07.2024 | 14,84 | 15,35 | 14,65 | 14,98 | -0,07% | 95.331,00 |
| 23.07.2024 | 14,59 | 15,38 | 14,55 | 14,99 | 2,11% | 128.796,00 |
| 22.07.2024 | 14,44 | 14,73 | 14,14 | 14,68 | 2,51% | 82.461,00 |
| 19.07.2024 | 14,70 | 14,85 | 14,26 | 14,32 | -2,65% | 100.647,00 |
| 18.07.2024 | 15,84 | 16,06 | 14,62 | 14,71 | -6,78% | 244.587,00 |
| 17.07.2024 | 15,79 | 16,26 | 15,51 | 15,78 | -2,29% | 82.939,00 |
| 16.07.2024 | 16,66 | 16,73 | 15,74 | 16,15 | -2,36% | 157.347,00 |
| 15.07.2024 | 16,20 | 17,24 | 15,65 | 16,54 | 3,57% | 520.119,00 |
| 12.07.2024 | 15,03 | 16,51 | 14,95 | 15,97 | 6,82% | 387.614,00 |
| 11.07.2024 | 14,96 | 15,22 | 14,45 | 14,95 | 2,40% | 199.049,00 |
| 10.07.2024 | 14,59 | 14,94 | 14,39 | 14,60 | 1,11% | 171.570,00 |
| 09.07.2024 | 13,59 | 14,58 | 13,48 | 14,44 | 5,56% | 114.752,00 |
| 08.07.2024 | 13,54 | 14,16 | 13,19 | 13,68 | 2,17% | 117.888,00 |
| 05.07.2024 | 13,04 | 13,41 | 12,83 | 13,39 | 1,90% | 75.549,00 |
| 03.07.2024 | 13,48 | 13,98 | 12,94 | 13,14 | -2,30% | 63.555,00 |
| 02.07.2024 | 13,13 | 13,48 | 12,78 | 13,45 | 2,91% | 78.288,00 |
| 01.07.2024 | 12,89 | 13,39 | 12,47 | 13,07 | 0,69% | 116.615,00 |
| 28.06.2024 | 12,76 | 13,09 | 11,88 | 12,98 | 2,45% | 164.507,00 |
| 27.06.2024 | 12,21 | 12,67 | 12,16 | 12,67 | 3,68% | 66.748,00 |
| 26.06.2024 | 12,26 | 12,42 | 12,07 | 12,22 | -0,41% | 401.923,00 |
| 25.06.2024 | 12,27 | 12,32 | 12,00 | 12,27 | 0,41% | 89.837,00 |
| 24.06.2024 | 11,97 | 12,40 | 11,91 | 12,22 | 2,35% | 54.714,00 |
| 21.06.2024 | 11,52 | 11,97 | 11,30 | 11,94 | 4,46% | 103.513,00 |
| 20.06.2024 | 11,74 | 11,74 | 11,29 | 11,43 | -3,38% | 74.802,00 |
| 18.06.2024 | 11,98 | 12,56 | 11,28 | 11,83 | -1,99% | 237.283,00 |
| 17.06.2024 | 12,71 | 12,71 | 12,04 | 12,07 | -6,00% | 152.928,00 |
| 14.06.2024 | 13,04 | 13,34 | 12,78 | 12,84 | -4,25% | 124.755,00 |
| 13.06.2024 | 13,21 | 13,58 | 13,12 | 13,41 | 0,83% | 60.075,00 |
| 12.06.2024 | 13,65 | 14,14 | 13,20 | 13,30 | -0,97% | 84.794,00 |
| 11.06.2024 | 12,66 | 13,46 | 12,58 | 13,43 | 5,00% | 142.633,00 |
| 10.06.2024 | 12,87 | 13,10 | 12,48 | 12,79 | -0,93% | 241.198,00 |
| 07.06.2024 | 12,34 | 13,11 | 12,32 | 12,91 | 2,95% | 656.031,00 |
| 06.06.2024 | 12,34 | 12,70 | 12,11 | 12,54 | 1,21% | 190.546,00 |
| 05.06.2024 | 12,25 | 12,82 | 12,16 | 12,39 | 1,23% | 152.190,00 |
| 04.06.2024 | 12,40 | 12,62 | 12,14 | 12,24 | -1,13% | 75.233,00 |
| 03.06.2024 | 12,56 | 13,01 | 12,31 | 12,38 | -0,88% | 162.673,00 |
| 31.05.2024 | 12,09 | 13,15 | 12,02 | 12,49 | 4,08% | 85.798,00 |
| 30.05.2024 | 11,94 | 12,10 | 11,91 | 12,00 | 0,59% | 66.065,00 |
| 29.05.2024 | 11,70 | 11,95 | 11,66 | 11,93 | 0,00% | 72.994,00 |
| 28.05.2024 | 12,05 | 12,42 | 11,78 | 11,93 | -0,83% | 205.806,00 |
| 24.05.2024 | 12,06 | 12,45 | 11,93 | 12,03 | -0,41% | 60.589,00 |
| 23.05.2024 | 12,87 | 12,87 | 11,94 | 12,08 | -5,70% | 89.123,00 |
| 22.05.2024 | 12,48 | 12,98 | 12,40 | 12,81 | 2,73% | 93.334,00 |
| 21.05.2024 | 12,44 | 12,97 | 12,26 | 12,47 | 0,00% | 118.607,00 |
| 20.05.2024 | 12,07 | 12,52 | 11,80 | 12,47 | 2,80% | 199.630,00 |
| 17.05.2024 | 13,02 | 13,02 | 12,06 | 12,13 | -7,12% | 267.889,00 |
| 16.05.2024 | 13,41 | 13,45 | 12,98 | 13,06 | -2,10% | 98.026,00 |
| 15.05.2024 | 13,50 | 13,86 | 13,29 | 13,34 | 0,76% | 73.127,00 |
| 14.05.2024 | 13,16 | 13,38 | 12,99 | 13,24 | 2,40% | 87.947,00 |
| 13.05.2024 | 12,73 | 12,95 | 12,47 | 12,93 | 2,21% | 126.832,00 |
| 10.05.2024 | 13,30 | 13,30 | 12,60 | 12,65 | -2,17% | 109.077,00 |
| 09.05.2024 | 12,91 | 13,18 | 12,76 | 12,93 | 1,33% | 156.017,00 |
| 08.05.2024 | 12,80 | 13,07 | 12,45 | 12,76 | -2,67% | 160.469,00 |
| 07.05.2024 | 11,60 | 13,51 | 11,60 | 13,11 | -10,14% | 246.466,00 |
| 06.05.2024 | 15,22 | 15,38 | 14,42 | 14,59 | -3,82% | 107.560,00 |
| 03.05.2024 | 14,34 | 15,22 | 14,21 | 15,17 | 9,06% | 122.301,00 |
| 02.05.2024 | 13,70 | 13,94 | 13,38 | 13,91 | 2,58% | 71.860,00 |
| 01.05.2024 | 13,73 | 14,27 | 13,51 | 13,56 | -1,27% | 139.566,00 |
| 30.04.2024 | 13,22 | 14,10 | 12,87 | 13,74 | 3,66% | 93.752,00 |
| 29.04.2024 | 12,35 | 13,34 | 12,35 | 13,25 | 7,11% | 124.467,00 |
| 26.04.2024 | 12,48 | 12,65 | 12,20 | 12,37 | -0,88% | 66.997,00 |
| 25.04.2024 | 12,62 | 12,74 | 12,40 | 12,48 | -3,41% | 78.794,00 |
| 24.04.2024 | 13,02 | 13,21 | 12,63 | 12,92 | -1,52% | 90.291,00 |
| 23.04.2024 | 13,37 | 13,71 | 13,04 | 13,12 | -2,24% | 96.988,00 |