12,150€
0,41%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 12,35 | 12,50 | 12,00 | 12,00 | -3,23% | - |
| 25.02.2026 | 12,35 | 13,00 | 12,30 | 12,40 | -1,20% | - |
| 24.02.2026 | 11,50 | 12,55 | 11,35 | 12,55 | 9,61% | - |
| 23.02.2026 | 11,35 | 11,90 | 11,15 | 11,45 | -0,43% | - |
| 20.02.2026 | 11,95 | 12,15 | 11,05 | 11,50 | -3,36% | - |
| 19.02.2026 | 11,80 | 12,15 | 11,55 | 11,90 | 0,85% | - |
| 18.02.2026 | 11,75 | 12,00 | 11,70 | 11,80 | 0,43% | - |
| 17.02.2026 | 11,60 | 12,00 | 11,60 | 11,75 | 0,86% | - |
| 16.02.2026 | 11,65 | 11,75 | 11,65 | 11,65 | 0,43% | - |
| 13.02.2026 | 11,65 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 12.02.2026 | 12,05 | 12,10 | 11,60 | 11,60 | -3,33% | - |
| 11.02.2026 | 11,85 | 12,20 | 11,70 | 12,00 | 3,45% | - |
| 10.02.2026 | 11,60 | 12,90 | 11,30 | 11,60 | -0,43% | - |
| 09.02.2026 | 11,45 | 11,95 | 11,10 | 11,65 | 1,75% | - |
| 06.02.2026 | 10,95 | 11,55 | 10,95 | 11,45 | 3,62% | - |
| 05.02.2026 | 11,45 | 11,50 | 10,95 | 11,05 | -3,49% | - |
| 04.02.2026 | 11,45 | 11,60 | 11,10 | 11,45 | 1,33% | - |
| 03.02.2026 | 11,25 | 11,55 | 11,10 | 11,30 | 0,89% | - |
| 02.02.2026 | 10,70 | 11,35 | 10,65 | 11,20 | 3,23% | - |
| 30.01.2026 | 10,70 | 10,95 | 10,55 | 10,85 | 0,00% | - |
| 29.01.2026 | 10,60 | 10,95 | 10,35 | 10,85 | 1,88% | - |
| 28.01.2026 | 10,90 | 11,00 | 10,55 | 10,65 | -1,84% | - |
| 27.01.2026 | 10,95 | 11,15 | 10,75 | 10,85 | 0,00% | - |
| 26.01.2026 | 10,95 | 11,05 | 10,75 | 10,85 | -0,46% | - |
| 23.01.2026 | 10,90 | 11,15 | 10,65 | 10,90 | 0,93% | - |
| 22.01.2026 | 10,80 | 11,05 | 10,60 | 10,80 | -0,46% | - |
| 21.01.2026 | 10,70 | 10,95 | 10,60 | 10,85 | 4,33% | - |
| 20.01.2026 | 10,65 | 10,85 | 10,30 | 10,40 | -2,80% | - |
| 19.01.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -1,83% | - |
| 16.01.2026 | 11,55 | 11,55 | 10,80 | 10,90 | -6,03% | - |
| 15.01.2026 | 11,95 | 12,25 | 11,60 | 11,60 | -1,69% | - |
| 14.01.2026 | 11,25 | 11,80 | 11,10 | 11,80 | 4,42% | - |
| 13.01.2026 | 11,05 | 11,40 | 10,85 | 11,30 | 2,26% | - |
| 12.01.2026 | 11,15 | 11,30 | 10,70 | 11,05 | -3,91% | - |
| 09.01.2026 | 11,55 | 11,70 | 11,45 | 11,50 | 0,44% | - |
| 08.01.2026 | 11,85 | 11,95 | 11,45 | 11,45 | -3,78% | - |
| 07.01.2026 | 11,55 | 11,95 | 11,50 | 11,90 | 2,59% | - |
| 06.01.2026 | 11,85 | 11,95 | 11,50 | 11,60 | -1,69% | - |
| 05.01.2026 | 12,35 | 12,70 | 11,70 | 11,80 | -3,67% | - |
| 02.01.2026 | 13,45 | 13,55 | 12,20 | 12,25 | -9,93% | - |
| 30.12.2025 | 13,90 | 14,10 | 13,60 | 13,60 | -2,16% | - |
| 29.12.2025 | 14,25 | 14,60 | 13,90 | 13,90 | 3,73% | - |
| 23.12.2025 | 13,90 | 14,00 | 13,40 | 13,40 | 2,29% | - |
| 22.12.2025 | 13,15 | 14,00 | 12,85 | 13,10 | -0,38% | - |
| 19.12.2025 | 12,55 | 13,20 | 12,25 | 13,15 | 3,95% | - |
| 18.12.2025 | 12,15 | 12,70 | 12,00 | 12,65 | 4,12% | - |
| 17.12.2025 | 12,65 | 12,90 | 12,00 | 12,15 | -5,45% | - |
| 16.12.2025 | 12,60 | 12,90 | 12,35 | 12,85 | 1,98% | - |
| 15.12.2025 | 12,55 | 12,85 | 12,45 | 12,60 | -0,79% | - |
| 12.12.2025 | 12,05 | 12,70 | 11,85 | 12,70 | 5,39% | - |
| 11.12.2025 | 12,15 | 12,45 | 12,00 | 12,05 | -2,43% | - |
| 10.12.2025 | 12,55 | 12,70 | 12,20 | 12,35 | -1,98% | - |
| 09.12.2025 | 12,15 | 12,60 | 12,05 | 12,60 | 4,13% | - |
| 08.12.2025 | 12,55 | 12,80 | 11,95 | 12,10 | 1,68% | - |
| 04.12.2025 | 12,25 | 12,40 | 11,90 | 11,90 | -3,64% | - |
| 03.12.2025 | 12,05 | 12,45 | 11,65 | 12,35 | 2,07% | - |
| 02.12.2025 | 12,20 | 12,35 | 11,40 | 12,10 | 0,41% | - |
| 01.12.2025 | 12,10 | 12,50 | 11,25 | 12,05 | 3,43% | - |
| 28.11.2025 | 12,10 | 12,40 | 11,30 | 11,65 | -2,92% | - |
| 26.11.2025 | 12,05 | 12,25 | 11,35 | 12,00 | 2,13% | - |
| 25.11.2025 | 11,60 | 12,05 | 11,25 | 11,75 | 6,82% | - |
| 24.11.2025 | 11,10 | 11,15 | 11,00 | 11,00 | 0,46% | - |
| 21.11.2025 | 10,55 | 10,95 | 10,40 | 10,95 | -2,67% | - |
| 18.11.2025 | 10,90 | 11,70 | 10,30 | 11,25 | 3,21% | - |
| 17.11.2025 | 10,50 | 11,15 | 10,35 | 10,90 | 3,32% | - |
| 14.11.2025 | 10,18 | 10,75 | 9,90 | 10,55 | 4,20% | - |
| 13.11.2025 | 10,30 | 10,30 | 10,03 | 10,13 | -1,22% | - |
| 12.11.2025 | 10,45 | 10,70 | 10,15 | 10,25 | -1,44% | - |
| 11.11.2025 | 9,90 | 10,75 | 9,80 | 10,40 | 6,39% | - |
| 10.11.2025 | 9,60 | 9,80 | 9,53 | 9,78 | 8,61% | - |
| 07.11.2025 | 9,38 | 9,40 | 8,83 | 9,00 | -2,17% | - |
| 06.11.2025 | 9,45 | 9,63 | 9,00 | 9,20 | -2,13% | - |
| 05.11.2025 | 9,40 | 9,75 | 8,95 | 9,40 | -1,05% | - |
| 04.11.2025 | 9,25 | 9,90 | 8,95 | 9,50 | 3,83% | - |
| 03.11.2025 | 9,53 | 9,70 | 9,08 | 9,15 | -3,43% | - |
| 31.10.2025 | 9,43 | 9,60 | 9,25 | 9,48 | 1,34% | - |
| 29.10.2025 | 9,03 | 9,55 | 8,85 | 9,35 | 3,60% | - |
| 28.10.2025 | 9,03 | 9,08 | 8,85 | 9,03 | 1,40% | - |
| 27.10.2025 | 9,15 | 9,25 | 8,90 | 8,90 | -1,39% | - |
| 24.10.2025 | 9,25 | 9,35 | 8,85 | 9,03 | -2,96% | - |
| 22.10.2025 | 9,50 | 9,63 | 8,63 | 9,30 | 1,09% | 329,00 |
| 21.10.2025 | 9,55 | 9,78 | 9,20 | 9,20 | -3,66% | - |
| 20.10.2025 | 9,48 | 9,98 | 9,40 | 9,55 | 2,14% | - |
| 17.10.2025 | 9,23 | 9,83 | 9,15 | 9,35 | -8,78% | - |
| 16.10.2025 | 10,08 | 10,30 | 9,83 | 10,25 | 3,02% | - |
| 15.10.2025 | 9,48 | 10,15 | 9,45 | 9,95 | 6,99% | - |
| 14.10.2025 | 9,88 | 9,98 | 9,30 | 9,30 | -4,37% | - |
| 13.10.2025 | 9,65 | 9,88 | 9,48 | 9,73 | 2,64% | - |
| 10.10.2025 | 9,90 | 10,10 | 9,33 | 9,48 | -2,82% | - |
| 08.10.2025 | 9,53 | 9,95 | 9,43 | 9,75 | 2,63% | - |
| 07.10.2025 | 9,73 | 9,85 | 9,25 | 9,50 | 0,00% | - |
| 06.10.2025 | 8,88 | 9,93 | 8,78 | 9,50 | 6,74% | - |
| 03.10.2025 | 8,83 | 9,20 | 8,65 | 8,90 | 0,00% | - |
| 02.10.2025 | 9,05 | 9,30 | 8,65 | 8,90 | -4,30% | - |
| 01.10.2025 | 9,18 | 10,08 | 8,45 | 9,30 | -8,82% | - |
| 30.09.2025 | 12,65 | 12,85 | 9,68 | 10,20 | -13,19% | - |
| 29.09.2025 | 8,03 | 12,60 | 5,65 | 11,75 | 78,03% | - |
| 26.09.2025 | 6,65 | 6,85 | 6,40 | 6,60 | -2,58% | - |
| 25.09.2025 | 6,65 | 6,83 | 6,50 | 6,78 | 3,83% | - |
| 24.09.2025 | 6,08 | 6,65 | 6,05 | 6,53 | 6,10% | - |