9,175€
2,23%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 8,75 | 9,13 | 8,75 | 9,13 | 1,67% | - |
| 22.11.2024 | 8,70 | 9,08 | 8,70 | 8,98 | 0,84% | - |
| 21.11.2024 | 8,58 | 8,98 | 8,30 | 8,90 | 2,89% | - |
| 20.11.2024 | 8,90 | 9,20 | 8,55 | 8,65 | -2,54% | - |
| 19.11.2024 | 9,05 | 9,10 | 8,73 | 8,88 | -1,93% | - |
| 18.11.2024 | 9,10 | 9,10 | 8,85 | 9,05 | -0,55% | - |
| 15.11.2024 | 9,30 | 10,93 | 9,08 | 9,10 | -5,70% | - |
| 14.11.2024 | 9,88 | 10,45 | 9,60 | 9,65 | -2,03% | - |
| 13.11.2024 | 9,80 | 10,30 | 9,75 | 9,85 | -1,99% | - |
| 12.11.2024 | 10,00 | 10,40 | 9,95 | 10,05 | -1,47% | - |
| 11.11.2024 | 10,20 | 10,55 | 10,05 | 10,20 | -1,45% | - |
| 08.11.2024 | 10,55 | 10,60 | 10,25 | 10,35 | -1,90% | - |
| 07.11.2024 | 10,50 | 11,05 | 10,50 | 10,55 | -1,86% | - |
| 06.11.2024 | 10,65 | 11,00 | 10,60 | 10,75 | 4,37% | - |
| 05.11.2024 | 10,00 | 10,80 | 10,00 | 10,30 | 0,49% | - |
| 04.11.2024 | 9,85 | 10,40 | 9,78 | 10,25 | -7,45% | - |
| 01.11.2024 | 10,35 | 11,08 | 10,05 | 11,08 | 9,65% | - |
| 31.10.2024 | 10,45 | 11,65 | 10,00 | 10,10 | 1,76% | - |
| 30.10.2024 | 10,65 | 10,90 | 9,93 | 9,93 | -12,17% | - |
| 29.10.2024 | 10,60 | 11,30 | 9,88 | 11,30 | -1,31% | - |
| 28.10.2024 | 10,90 | 11,80 | 10,18 | 11,45 | 6,02% | - |
| 25.10.2024 | 11,00 | 11,55 | 10,80 | 10,80 | -4,00% | - |
| 24.10.2024 | 11,60 | 11,95 | 11,15 | 11,25 | -4,66% | - |
| 23.10.2024 | 12,05 | 12,10 | 11,40 | 11,80 | -2,07% | - |
| 22.10.2024 | 11,65 | 12,15 | 11,45 | 12,05 | 3,43% | - |
| 21.10.2024 | 11,60 | 11,95 | 11,45 | 11,65 | 0,00% | - |
| 18.10.2024 | 11,35 | 11,75 | 11,25 | 11,65 | 2,64% | - |
| 17.10.2024 | 11,15 | 11,40 | 10,95 | 11,35 | 1,79% | - |
| 16.10.2024 | 10,75 | 11,25 | 10,55 | 11,15 | 3,72% | - |
| 15.10.2024 | 10,35 | 10,85 | 10,15 | 10,75 | 3,86% | - |
| 14.10.2024 | 10,05 | 10,55 | 10,05 | 10,35 | 2,73% | - |
| 11.10.2024 | 9,70 | 10,38 | 9,68 | 10,08 | 3,60% | - |
| 10.10.2024 | 9,80 | 9,90 | 9,50 | 9,73 | -0,26% | - |
| 09.10.2024 | 9,98 | 10,25 | 9,65 | 9,75 | -2,26% | - |
| 08.10.2024 | 10,55 | 10,60 | 9,90 | 9,98 | -4,55% | - |
| 07.10.2024 | 10,35 | 10,75 | 9,85 | 10,45 | 0,00% | - |
| 04.10.2024 | 10,15 | 10,50 | 10,08 | 10,45 | 2,96% | - |
| 03.10.2024 | 10,15 | 10,35 | 10,05 | 10,15 | 0,00% | - |
| 02.10.2024 | 9,85 | 10,35 | 9,75 | 10,15 | 1,75% | - |
| 01.10.2024 | 9,28 | 10,38 | 8,98 | 9,98 | 6,97% | - |
| 30.09.2024 | 9,00 | 9,40 | 8,83 | 9,33 | 3,04% | - |
| 27.09.2024 | 9,35 | 9,48 | 8,95 | 9,05 | -3,47% | - |
| 26.09.2024 | 9,70 | 10,05 | 9,30 | 9,38 | -1,83% | - |
| 25.09.2024 | 9,70 | 10,15 | 9,40 | 9,55 | -2,30% | - |
| 24.09.2024 | 9,90 | 10,40 | 9,60 | 9,78 | -0,76% | - |
| 23.09.2024 | 10,15 | 10,15 | 9,65 | 9,85 | -2,96% | - |
| 20.09.2024 | 10,05 | 10,45 | 9,80 | 10,15 | 0,00% | - |
| 19.09.2024 | 10,35 | 10,45 | 10,08 | 10,15 | -0,98% | - |
| 18.09.2024 | 10,45 | 10,65 | 10,08 | 10,25 | -1,91% | - |
| 17.09.2024 | 10,65 | 10,95 | 10,08 | 10,45 | -1,88% | - |
| 16.09.2024 | 11,15 | 11,20 | 10,55 | 10,65 | -4,48% | - |
| 13.09.2024 | 10,95 | 11,25 | 10,58 | 11,15 | 0,90% | - |
| 12.09.2024 | 10,95 | 11,35 | 10,80 | 11,05 | 0,91% | - |
| 11.09.2024 | 10,95 | 11,15 | 10,63 | 10,95 | 0,00% | - |
| 10.09.2024 | 10,45 | 11,05 | 10,15 | 10,95 | 3,79% | - |
| 09.09.2024 | 10,45 | 10,85 | 10,45 | 10,55 | 1,93% | - |
| 06.09.2024 | 10,65 | 11,15 | 10,35 | 10,35 | -2,82% | - |
| 05.09.2024 | 10,95 | 11,00 | 10,53 | 10,65 | -2,74% | - |
| 04.09.2024 | 11,35 | 11,40 | 10,53 | 10,95 | -4,37% | - |
| 03.09.2024 | 11,65 | 12,00 | 10,70 | 11,45 | -1,72% | - |
| 02.09.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 30.08.2024 | 11,80 | 12,00 | 11,40 | 11,65 | -0,43% | - |
| 29.08.2024 | 11,65 | 12,15 | 11,50 | 11,70 | -0,43% | - |
| 28.08.2024 | 11,65 | 12,00 | 11,55 | 11,75 | 0,86% | - |
| 27.08.2024 | 11,95 | 11,95 | 11,35 | 11,65 | -2,51% | - |
| 26.08.2024 | 11,75 | 11,95 | 11,60 | 11,95 | 2,58% | - |
| 23.08.2024 | 11,35 | 11,80 | 10,83 | 11,65 | 3,56% | - |
| 22.08.2024 | 11,40 | 11,55 | 11,15 | 11,25 | -0,88% | - |
| 21.08.2024 | 11,25 | 11,50 | 10,95 | 11,35 | 0,89% | - |
| 20.08.2024 | 11,45 | 11,55 | 11,05 | 11,25 | -0,88% | - |
| 19.08.2024 | 11,05 | 11,65 | 10,90 | 11,35 | 2,71% | - |
| 16.08.2024 | 11,25 | 11,30 | 10,95 | 11,05 | -0,90% | - |
| 15.08.2024 | 10,55 | 11,35 | 10,50 | 11,15 | 6,70% | - |
| 14.08.2024 | 11,45 | 11,55 | 10,45 | 10,45 | -8,73% | - |
| 13.08.2024 | 11,35 | 11,50 | 11,05 | 11,45 | 0,88% | - |
| 12.08.2024 | 11,55 | 11,55 | 11,10 | 11,35 | -0,87% | - |
| 09.08.2024 | 12,35 | 12,45 | 11,45 | 11,45 | -7,29% | - |
| 08.08.2024 | 11,25 | 12,35 | 11,00 | 12,35 | 8,81% | - |
| 07.08.2024 | 12,05 | 12,10 | 11,15 | 11,35 | -4,22% | - |
| 06.08.2024 | 11,95 | 12,15 | 11,40 | 11,85 | 0,85% | - |
| 05.08.2024 | 11,95 | 12,35 | 11,45 | 11,75 | -7,84% | - |
| 02.08.2024 | 13,55 | 13,55 | 12,40 | 12,75 | -7,27% | - |
| 01.08.2024 | 13,75 | 14,15 | 13,25 | 13,75 | 0,73% | - |
| 31.07.2024 | 13,80 | 14,05 | 12,55 | 13,65 | 0,00% | - |
| 30.07.2024 | 14,25 | 14,95 | 13,40 | 13,65 | -4,21% | - |
| 29.07.2024 | 14,40 | 14,45 | 13,00 | 14,25 | 0,00% | - |
| 26.07.2024 | 14,15 | 14,60 | 13,25 | 14,25 | 0,71% | - |
| 25.07.2024 | 13,95 | 14,40 | 13,10 | 14,15 | 2,91% | - |
| 24.07.2024 | 13,75 | 14,20 | 13,05 | 13,75 | -0,72% | - |
| 23.07.2024 | 13,45 | 14,20 | 13,05 | 13,85 | 2,97% | - |
| 22.07.2024 | 13,25 | 13,70 | 12,95 | 13,45 | 2,28% | - |
| 19.07.2024 | 13,55 | 13,70 | 12,90 | 13,15 | -2,23% | - |
| 18.07.2024 | 14,55 | 14,95 | 13,35 | 13,45 | -6,92% | - |
| 17.07.2024 | 14,75 | 15,00 | 14,15 | 14,45 | -2,03% | - |
| 16.07.2024 | 15,25 | 15,40 | 14,45 | 14,75 | -2,64% | - |
| 15.07.2024 | 14,75 | 15,90 | 14,25 | 15,15 | 3,41% | - |
| 12.07.2024 | 13,75 | 15,25 | 13,75 | 14,65 | 6,55% | - |
| 11.07.2024 | 13,45 | 14,20 | 13,10 | 13,75 | 2,23% | - |
| 10.07.2024 | 13,35 | 14,20 | 12,75 | 13,45 | 0,75% | - |
| 09.07.2024 | 12,65 | 13,55 | 12,00 | 13,35 | 6,37% | - |