13,050€
0,77%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,95 | 13,25 | 12,75 | 12,90 | -0,39% | - |
| 06.05.2026 | 12,45 | 12,95 | 12,45 | 12,95 | 4,86% | - |
| 05.05.2026 | 12,20 | 12,70 | 11,85 | 12,35 | 0,00% | 8,00 |
| 04.05.2026 | 12,25 | 12,35 | 12,15 | 12,35 | 3,78% | - |
| 30.04.2026 | 11,85 | 12,05 | 11,75 | 11,90 | 2,15% | - |
| 29.04.2026 | 11,75 | 11,90 | 11,40 | 11,65 | -0,43% | - |
| 28.04.2026 | 11,30 | 11,75 | 11,20 | 11,70 | 1,30% | - |
| 27.04.2026 | 11,35 | 11,55 | 11,30 | 11,55 | 3,59% | - |
| 24.04.2026 | 11,50 | 11,55 | 11,15 | 11,15 | -5,51% | - |
| 23.04.2026 | 11,75 | 11,90 | 11,60 | 11,80 | 3,51% | - |
| 22.04.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -0,44% | - |
| 21.04.2026 | 11,50 | 11,95 | 11,40 | 11,45 | -3,38% | 1,00 |
| 20.04.2026 | 11,85 | 12,05 | 11,85 | 11,85 | -0,42% | - |
| 17.04.2026 | 11,95 | 12,15 | 11,85 | 11,90 | -0,83% | - |
| 16.04.2026 | 12,35 | 12,45 | 11,90 | 12,00 | -3,23% | - |
| 15.04.2026 | 12,45 | 12,45 | 12,40 | 12,40 | -1,20% | - |
| 14.04.2026 | 12,15 | 12,55 | 12,00 | 12,55 | 2,87% | - |
| 13.04.2026 | 11,95 | 12,20 | 11,95 | 12,20 | 2,09% | 1,00 |
| 10.04.2026 | 11,95 | 12,05 | 11,95 | 11,95 | 1,70% | - |
| 09.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | - |
| 08.04.2026 | 11,85 | 11,90 | 11,60 | 11,80 | 2,16% | - |
| 07.04.2026 | 11,50 | 11,55 | 11,45 | 11,55 | 1,32% | - |
| 02.04.2026 | 11,10 | 11,45 | 11,00 | 11,40 | 1,79% | - |
| 01.04.2026 | 11,00 | 11,45 | 10,90 | 11,20 | 0,90% | - |
| 31.03.2026 | 10,90 | 11,10 | 10,70 | 11,10 | 5,21% | 1,00 |
| 30.03.2026 | 10,65 | 10,70 | 10,45 | 10,55 | 0,48% | - |
| 27.03.2026 | 10,90 | 10,90 | 10,40 | 10,50 | -4,98% | - |
| 26.03.2026 | 10,50 | 11,15 | 10,40 | 11,05 | 4,25% | - |
| 25.03.2026 | 10,40 | 10,90 | 10,40 | 10,60 | -3,20% | - |
| 24.03.2026 | 10,95 | 10,95 | 10,75 | 10,95 | 0,46% | - |
| 23.03.2026 | 10,80 | 11,15 | 10,80 | 10,90 | 0,46% | - |
| 20.03.2026 | 11,20 | 11,35 | 10,75 | 10,85 | -1,81% | - |
| 19.03.2026 | 11,00 | 11,20 | 10,90 | 11,05 | -0,45% | - |
| 18.03.2026 | 11,60 | 11,60 | 11,00 | 11,10 | -3,06% | - |
| 17.03.2026 | 11,20 | 11,75 | 11,10 | 11,45 | 2,69% | - |
| 16.03.2026 | 11,15 | 11,20 | 11,10 | 11,15 | -3,04% | - |
| 13.03.2026 | 11,60 | 12,00 | 11,40 | 11,50 | -1,71% | - |
| 12.03.2026 | 12,20 | 12,20 | 11,60 | 11,70 | -3,31% | - |
| 11.03.2026 | 11,95 | 12,25 | 11,90 | 12,10 | 3,42% | - |
| 10.03.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -2,09% | - |
| 09.03.2026 | 11,55 | 12,10 | 11,55 | 11,95 | 3,46% | - |
| 06.03.2026 | 11,85 | 12,00 | 11,35 | 11,55 | -6,48% | - |
| 05.03.2026 | 13,25 | 13,40 | 12,30 | 12,35 | -7,49% | - |
| 04.03.2026 | 12,55 | 13,50 | 12,55 | 13,35 | 4,71% | - |
| 03.03.2026 | 12,25 | 12,95 | 12,20 | 12,75 | 2,41% | - |
| 02.03.2026 | 11,95 | 12,45 | 11,95 | 12,45 | 2,89% | - |
| 27.02.2026 | 12,20 | 12,20 | 11,80 | 12,10 | -1,63% | - |
| 26.02.2026 | 12,35 | 12,50 | 12,00 | 12,30 | -1,20% | - |
| 25.02.2026 | 12,35 | 12,55 | 12,35 | 12,45 | 8,73% | - |
| 24.02.2026 | 11,45 | 11,55 | 11,45 | 11,45 | 0,44% | - |
| 23.02.2026 | 11,35 | 11,90 | 11,30 | 11,40 | -0,87% | - |
| 20.02.2026 | 12,05 | 12,15 | 11,05 | 11,50 | -4,17% | - |
| 19.02.2026 | 11,75 | 12,15 | 11,55 | 12,00 | 0,84% | - |
| 18.02.2026 | 11,75 | 12,00 | 11,75 | 11,90 | 0,00% | - |
| 17.02.2026 | 11,65 | 11,95 | 11,60 | 11,90 | 2,15% | - |
| 16.02.2026 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 13.02.2026 | 11,65 | 12,05 | 11,45 | 11,75 | -1,26% | - |
| 12.02.2026 | 12,05 | 12,05 | 11,70 | 11,90 | -0,83% | - |
| 11.02.2026 | 11,85 | 12,20 | 11,75 | 12,00 | 3,45% | - |
| 10.02.2026 | 11,80 | 12,80 | 11,30 | 11,60 | 3,57% | - |
| 09.02.2026 | 11,40 | 11,65 | 11,10 | 11,20 | 1,36% | - |
| 06.02.2026 | 10,95 | 11,15 | 10,95 | 11,05 | -1,34% | - |
| 05.02.2026 | 11,45 | 11,45 | 11,05 | 11,20 | -1,75% | - |
| 04.02.2026 | 11,50 | 11,50 | 11,15 | 11,40 | 1,33% | - |
| 03.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 3,69% | - |
| 02.02.2026 | 10,70 | 10,90 | 10,70 | 10,85 | 1,40% | - |
| 30.01.2026 | 10,75 | 10,75 | 10,70 | 10,70 | -0,93% | - |
| 29.01.2026 | 10,60 | 10,90 | 10,45 | 10,80 | 1,41% | - |
| 28.01.2026 | 10,90 | 11,00 | 10,60 | 10,65 | -1,39% | - |
| 27.01.2026 | 10,95 | 11,05 | 10,80 | 10,80 | -0,92% | - |
| 26.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 23.01.2026 | 10,95 | 11,05 | 10,60 | 10,90 | 0,00% | - |
| 22.01.2026 | 10,80 | 11,10 | 10,75 | 10,90 | 2,83% | - |
| 21.01.2026 | 10,70 | 10,90 | 10,60 | 10,60 | -0,47% | - |
| 20.01.2026 | 10,65 | 10,75 | 10,40 | 10,65 | -0,47% | - |
| 19.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,38% | - |
| 16.01.2026 | 11,55 | 11,55 | 10,80 | 10,85 | -6,87% | - |
| 15.01.2026 | 11,95 | 12,15 | 11,60 | 11,65 | -0,43% | - |
| 14.01.2026 | 11,25 | 11,70 | 11,20 | 11,70 | 4,00% | - |
| 13.01.2026 | 11,05 | 11,40 | 10,85 | 11,25 | 1,81% | - |
| 12.01.2026 | 11,10 | 11,30 | 10,80 | 11,05 | -5,15% | 150,00 |
| 09.01.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 0,43% | - |
| 08.01.2026 | 11,85 | 11,85 | 11,60 | 11,60 | -2,52% | - |
| 07.01.2026 | 11,60 | 11,95 | 11,55 | 11,90 | 2,59% | 130,00 |
| 06.01.2026 | 11,85 | 11,85 | 11,55 | 11,60 | -1,69% | - |
| 05.01.2026 | 12,45 | 12,45 | 11,70 | 11,80 | -4,45% | - |
| 02.01.2026 | 13,50 | 13,60 | 12,35 | 12,35 | -11,79% | - |
| 30.12.2025 | 13,90 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 29.12.2025 | 14,30 | 14,55 | 13,90 | 13,90 | 3,35% | - |
| 23.12.2025 | 13,80 | 14,00 | 13,35 | 13,45 | -2,18% | - |
| 22.12.2025 | 13,20 | 14,00 | 13,00 | 13,75 | 5,36% | 708,00 |
| 19.12.2025 | 12,45 | 13,15 | 12,25 | 13,05 | 5,24% | - |
| 18.12.2025 | 12,15 | 12,70 | 12,05 | 12,40 | 2,06% | - |
| 17.12.2025 | 12,65 | 12,70 | 12,10 | 12,15 | -3,95% | - |
| 16.12.2025 | 12,65 | 13,00 | 12,40 | 12,65 | -0,78% | - |
| 15.12.2025 | 12,60 | 12,75 | 12,20 | 12,75 | 2,00% | - |
| 12.12.2025 | 12,05 | 12,70 | 11,95 | 12,50 | 2,88% | - |
| 11.12.2025 | 12,15 | 12,35 | 12,00 | 12,15 | -1,22% | - |
| 10.12.2025 | 12,55 | 12,65 | 12,15 | 12,30 | 0,00% | - |
| 09.12.2025 | 12,45 | 12,45 | 12,15 | 12,30 | 1,65% | - |