11,108$
-2,39%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,84 | 12,02 | 11,34 | 11,38 | -2,34% | 378.942,00 |
| 15.10.2025 | 11,06 | 11,83 | 11,01 | 11,65 | 6,32% | 417.348,00 |
| 14.10.2025 | 11,41 | 11,50 | 10,87 | 10,96 | -4,61% | 409.686,00 |
| 13.10.2025 | 11,09 | 11,50 | 10,96 | 11,49 | 4,26% | 550.809,00 |
| 10.10.2025 | 11,51 | 11,51 | 10,86 | 11,02 | -3,84% | 296.415,00 |
| 09.10.2025 | 11,40 | 11,82 | 11,16 | 11,46 | 1,42% | 365.597,00 |
| 08.10.2025 | 11,23 | 11,54 | 10,95 | 11,30 | 1,99% | 584.451,00 |
| 07.10.2025 | 11,30 | 11,46 | 10,81 | 11,08 | -2,38% | 509.679,00 |
| 06.10.2025 | 10,33 | 11,59 | 10,23 | 11,35 | 9,87% | 892.055,00 |
| 03.10.2025 | 10,26 | 10,79 | 10,12 | 10,33 | 0,00% | 785.076,00 |
| 02.10.2025 | 10,65 | 10,95 | 10,09 | 10,33 | -2,64% | 972.190,00 |
| 01.10.2025 | 10,23 | 11,85 | 9,91 | 10,61 | -11,36% | 3.543.501,00 |
| 30.09.2025 | 14,99 | 15,09 | 11,30 | 11,97 | -21,04% | 2.026.862,00 |
| 29.09.2025 | 7,15 | 15,34 | 7,05 | 15,16 | 91,90% | 16.718.532,00 |
| 26.09.2025 | 7,71 | 8,02 | 7,48 | 7,90 | 1,94% | 1.630.315,00 |
| 25.09.2025 | 7,75 | 7,97 | 7,59 | 7,75 | -0,77% | 372.791,00 |
| 24.09.2025 | 7,25 | 7,87 | 7,17 | 7,81 | 8,93% | 498.257,00 |
| 23.09.2025 | 7,65 | 7,79 | 7,17 | 7,17 | -6,88% | 195.095,00 |
| 22.09.2025 | 7,65 | 8,01 | 7,58 | 7,70 | 0,79% | 193.476,00 |
| 19.09.2025 | 7,93 | 7,97 | 7,55 | 7,64 | -2,55% | 310.190,00 |
| 18.09.2025 | 7,62 | 7,92 | 7,57 | 7,84 | 3,98% | 257.883,00 |
| 17.09.2025 | 7,46 | 7,82 | 7,42 | 7,54 | 1,21% | 219.553,00 |
| 16.09.2025 | 7,42 | 7,81 | 7,37 | 7,45 | -0,13% | 179.209,00 |
| 15.09.2025 | 8,32 | 8,35 | 7,28 | 7,46 | -9,90% | 400.913,00 |
| 12.09.2025 | 8,57 | 8,86 | 8,25 | 8,28 | -4,39% | 223.754,00 |
| 11.09.2025 | 8,30 | 8,79 | 8,25 | 8,66 | 3,96% | 208.060,00 |
| 10.09.2025 | 9,09 | 9,09 | 8,30 | 8,33 | -7,85% | 218.809,00 |
| 09.09.2025 | 8,96 | 9,09 | 8,79 | 9,04 | 1,46% | 83.689,00 |
| 08.09.2025 | 8,85 | 8,96 | 8,62 | 8,91 | 0,68% | 107.815,00 |
| 05.09.2025 | 8,93 | 9,08 | 8,72 | 8,85 | -0,45% | 103.798,00 |
| 04.09.2025 | 8,77 | 8,96 | 8,50 | 8,89 | 0,79% | 101.918,00 |
| 03.09.2025 | 9,06 | 9,13 | 8,66 | 8,82 | -2,00% | 220.981,00 |
| 02.09.2025 | 8,70 | 9,17 | 8,33 | 9,00 | 7,14% | 414.753,00 |
| 29.08.2025 | 8,69 | 8,83 | 8,38 | 8,40 | -3,34% | 75.898,00 |
| 28.08.2025 | 8,54 | 8,80 | 8,51 | 8,69 | 1,88% | 97.108,00 |
| 27.08.2025 | 8,59 | 8,75 | 8,52 | 8,53 | -1,39% | 54.999,00 |
| 26.08.2025 | 8,67 | 8,76 | 8,55 | 8,65 | -0,12% | 89.379,00 |
| 25.08.2025 | 8,81 | 8,88 | 8,57 | 8,66 | -1,93% | 98.166,00 |
| 22.08.2025 | 8,61 | 9,09 | 8,47 | 8,83 | 2,79% | 119.696,00 |
| 21.08.2025 | 8,84 | 9,05 | 8,52 | 8,59 | -2,61% | 128.832,00 |
| 20.08.2025 | 8,27 | 8,84 | 8,27 | 8,82 | 5,13% | 285.286,00 |
| 19.08.2025 | 8,45 | 8,61 | 8,14 | 8,39 | 2,69% | 341.412,00 |
| 18.08.2025 | 8,02 | 8,32 | 7,91 | 8,17 | 2,13% | 157.025,00 |
| 15.08.2025 | 7,80 | 8,03 | 7,57 | 8,00 | 3,36% | 133.410,00 |
| 14.08.2025 | 7,49 | 7,80 | 7,31 | 7,74 | 2,11% | 130.611,00 |
| 13.08.2025 | 6,89 | 7,63 | 6,60 | 7,58 | 10,50% | 219.586,00 |
| 12.08.2025 | 6,59 | 7,73 | 6,54 | 6,86 | 5,70% | 225.273,00 |
| 11.08.2025 | 6,94 | 7,09 | 6,45 | 6,49 | -5,94% | 176.587,00 |
| 08.08.2025 | 7,06 | 7,06 | 6,78 | 6,90 | -1,29% | 115.211,00 |
| 07.08.2025 | 7,10 | 7,19 | 6,95 | 6,99 | -1,83% | 101.796,00 |
| 06.08.2025 | 7,41 | 7,52 | 7,12 | 7,12 | -3,91% | 99.150,00 |
| 05.08.2025 | 7,15 | 7,45 | 7,05 | 7,41 | 4,37% | 108.319,00 |
| 04.08.2025 | 7,15 | 7,15 | 6,88 | 7,10 | -0,14% | 103.300,00 |
| 01.08.2025 | 7,42 | 7,65 | 7,10 | 7,11 | -6,20% | 195.593,00 |
| 31.07.2025 | 7,56 | 7,58 | 7,37 | 7,58 | -0,39% | 183.125,00 |
| 30.07.2025 | 8,18 | 8,31 | 7,56 | 7,61 | -6,05% | 276.292,00 |
| 29.07.2025 | 8,01 | 8,15 | 7,86 | 8,10 | 0,87% | 123.692,00 |
| 28.07.2025 | 7,78 | 8,17 | 7,50 | 8,03 | 8,51% | 292.702,00 |
| 25.07.2025 | 7,38 | 7,45 | 7,15 | 7,40 | 0,82% | 65.773,00 |
| 24.07.2025 | 7,72 | 7,75 | 7,33 | 7,34 | -5,05% | 93.493,00 |
| 23.07.2025 | 7,77 | 7,89 | 7,49 | 7,73 | 0,78% | 167.717,00 |
| 22.07.2025 | 7,72 | 7,89 | 7,49 | 7,67 | -0,78% | 269.591,00 |
| 21.07.2025 | 7,56 | 8,11 | 7,24 | 7,73 | 2,52% | 362.369,00 |
| 18.07.2025 | 7,33 | 7,90 | 7,27 | 7,54 | 4,29% | 213.585,00 |
| 17.07.2025 | 7,12 | 7,42 | 7,10 | 7,23 | 1,97% | 113.866,00 |
| 16.07.2025 | 6,59 | 7,11 | 6,44 | 7,09 | 7,59% | 216.730,00 |
| 15.07.2025 | 6,97 | 7,00 | 6,47 | 6,59 | -5,32% | 259.534,00 |
| 14.07.2025 | 6,57 | 6,97 | 6,53 | 6,96 | 6,10% | 111.434,00 |
| 11.07.2025 | 6,92 | 7,04 | 6,50 | 6,56 | -6,02% | 189.480,00 |
| 10.07.2025 | 7,14 | 7,14 | 6,88 | 6,98 | -2,10% | 148.399,00 |
| 09.07.2025 | 7,86 | 7,90 | 7,06 | 7,13 | -8,00% | 255.062,00 |
| 08.07.2025 | 7,65 | 7,93 | 7,56 | 7,75 | 1,31% | 114.671,00 |
| 07.07.2025 | 7,88 | 8,00 | 7,57 | 7,65 | -3,04% | 100.908,00 |
| 03.07.2025 | 8,03 | 8,03 | 7,73 | 7,89 | -1,00% | 78.004,00 |
| 02.07.2025 | 7,73 | 8,23 | 7,71 | 7,97 | 3,51% | 209.818,00 |
| 01.07.2025 | 7,52 | 7,83 | 7,51 | 7,70 | 1,85% | 135.156,00 |
| 30.06.2025 | 7,49 | 7,62 | 7,37 | 7,56 | 0,80% | 156.827,00 |
| 27.06.2025 | 7,55 | 7,72 | 7,34 | 7,50 | -0,13% | 234.396,00 |
| 26.06.2025 | 7,51 | 7,53 | 7,23 | 7,51 | 0,81% | 79.092,00 |
| 25.06.2025 | 7,34 | 7,47 | 7,00 | 7,45 | 1,78% | 173.629,00 |
| 24.06.2025 | 7,21 | 7,42 | 7,00 | 7,32 | 2,81% | 143.709,00 |
| 23.06.2025 | 7,10 | 7,25 | 6,95 | 7,12 | -0,84% | 84.153,00 |
| 20.06.2025 | 7,36 | 7,41 | 6,96 | 7,18 | -0,69% | 183.679,00 |
| 18.06.2025 | 7,04 | 7,34 | 6,87 | 7,23 | 2,55% | 99.060,00 |
| 17.06.2025 | 7,24 | 7,44 | 7,03 | 7,05 | -3,16% | 123.925,00 |
| 16.06.2025 | 7,54 | 7,54 | 7,17 | 7,28 | -2,93% | 120.413,00 |
| 13.06.2025 | 7,21 | 7,87 | 7,16 | 7,50 | 1,21% | 243.942,00 |
| 12.06.2025 | 7,88 | 8,03 | 7,34 | 7,41 | -6,79% | 278.227,00 |
| 11.06.2025 | 7,65 | 8,47 | 7,48 | 7,95 | 4,88% | 674.244,00 |
| 10.06.2025 | 7,49 | 7,70 | 7,01 | 7,58 | 1,07% | 254.834,00 |
| 09.06.2025 | 7,56 | 7,56 | 7,26 | 7,50 | 0,40% | 134.499,00 |
| 06.06.2025 | 7,31 | 7,65 | 7,30 | 7,47 | 3,61% | 118.894,00 |
| 05.06.2025 | 7,11 | 7,21 | 6,94 | 7,21 | 1,41% | 99.322,00 |
| 04.06.2025 | 7,11 | 7,41 | 7,08 | 7,11 | -1,11% | 141.125,00 |
| 03.06.2025 | 6,44 | 7,25 | 6,38 | 7,19 | 14,31% | 345.065,00 |
| 02.06.2025 | 5,99 | 6,36 | 5,88 | 6,29 | 6,07% | 121.725,00 |
| 30.05.2025 | 6,12 | 6,18 | 5,89 | 5,93 | -3,73% | 176.864,00 |
| 29.05.2025 | 5,88 | 6,23 | 5,87 | 6,16 | 4,94% | 91.483,00 |
| 28.05.2025 | 5,83 | 5,94 | 5,78 | 5,87 | 0,86% | 44.879,00 |
| 27.05.2025 | 5,83 | 5,94 | 5,70 | 5,82 | 0,17% | 100.731,00 |