6,021$
0,35%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 5,96 | 6,17 | 5,91 | 6,01 | 0,17% | 328.292,00 |
| 26.12.2024 | 6,00 | 6,13 | 5,87 | 6,00 | -1,64% | 388.518,00 |
| 24.12.2024 | 6,08 | 6,20 | 5,73 | 6,10 | -4,24% | 241.835,00 |
| 23.12.2024 | 6,28 | 6,45 | 6,11 | 6,37 | 1,43% | 361.280,00 |
| 20.12.2024 | 5,84 | 6,31 | 5,72 | 6,28 | 7,17% | 655.721,00 |
| 19.12.2024 | 5,89 | 5,98 | 5,73 | 5,86 | 0,17% | 516.780,00 |
| 18.12.2024 | 6,09 | 6,09 | 5,70 | 5,85 | -4,57% | 649.710,00 |
| 17.12.2024 | 6,25 | 6,35 | 6,08 | 6,13 | -2,85% | 417.640,00 |
| 16.12.2024 | 6,00 | 6,56 | 5,84 | 6,31 | 4,64% | 563.097,00 |
| 13.12.2024 | 6,25 | 6,32 | 6,01 | 6,03 | -4,13% | 675.530,00 |
| 12.12.2024 | 6,85 | 6,95 | 6,25 | 6,29 | -10,14% | 780.688,00 |
| 11.12.2024 | 8,55 | 8,74 | 6,90 | 7,00 | -18,98% | 1.068.757,00 |
| 10.12.2024 | 8,94 | 9,59 | 8,57 | 8,64 | -3,36% | 429.752,00 |
| 09.12.2024 | 8,12 | 9,21 | 7,58 | 8,94 | 11,75% | 998.063,00 |
| 06.12.2024 | 8,04 | 8,22 | 7,86 | 8,00 | -0,12% | 308.334,00 |
| 05.12.2024 | 8,53 | 8,61 | 7,87 | 8,01 | -6,10% | 325.026,00 |
| 04.12.2024 | 8,73 | 8,73 | 7,96 | 8,53 | -2,63% | 345.938,00 |
| 03.12.2024 | 8,55 | 9,18 | 8,42 | 8,76 | 2,22% | 371.627,00 |
| 02.12.2024 | 8,61 | 8,71 | 8,35 | 8,57 | -0,35% | 531.819,00 |
| 29.11.2024 | 8,92 | 9,11 | 8,52 | 8,60 | -2,60% | 225.002,00 |
| 27.11.2024 | 8,51 | 9,28 | 8,50 | 8,83 | 3,15% | 256.822,00 |
| 26.11.2024 | 8,80 | 9,01 | 8,00 | 8,56 | -4,99% | 410.450,00 |
| 25.11.2024 | 9,41 | 9,69 | 8,89 | 9,01 | -3,53% | 206.080,00 |
| 22.11.2024 | 9,31 | 9,47 | 9,16 | 9,34 | 0,32% | 1.004.520,00 |
| 21.11.2024 | 9,02 | 9,42 | 8,72 | 9,31 | 2,53% | 242.061,00 |
| 20.11.2024 | 9,34 | 9,39 | 8,98 | 9,08 | -3,61% | 182.187,00 |
| 19.11.2024 | 9,40 | 9,60 | 9,22 | 9,42 | -1,57% | 95.602,00 |
| 18.11.2024 | 9,52 | 9,65 | 9,36 | 9,57 | 0,42% | 177.566,00 |
| 15.11.2024 | 10,24 | 10,24 | 9,52 | 9,53 | -5,92% | 157.704,00 |
| 14.11.2024 | 10,46 | 10,89 | 10,09 | 10,13 | -2,97% | 86.506,00 |
| 13.11.2024 | 10,84 | 10,85 | 10,31 | 10,44 | -2,06% | 116.721,00 |
| 12.11.2024 | 10,82 | 11,01 | 10,57 | 10,66 | -1,93% | 130.996,00 |
| 11.11.2024 | 11,11 | 11,19 | 10,70 | 10,87 | -1,81% | 100.762,00 |
| 08.11.2024 | 11,27 | 11,31 | 11,00 | 11,07 | -2,47% | 63.976,00 |
| 07.11.2024 | 11,56 | 11,57 | 11,35 | 11,35 | -1,48% | 62.604,00 |
| 06.11.2024 | 11,80 | 11,83 | 11,08 | 11,52 | 2,31% | 144.814,00 |
| 05.11.2024 | 11,12 | 11,40 | 10,99 | 11,26 | 1,35% | 74.756,00 |
| 04.11.2024 | 10,92 | 11,35 | 10,84 | 11,11 | 1,46% | 76.584,00 |
| 01.11.2024 | 11,32 | 11,39 | 10,93 | 10,95 | -2,62% | 100.080,00 |
| 31.10.2024 | 11,51 | 11,57 | 10,71 | 11,25 | -2,13% | 89.278,00 |
| 30.10.2024 | 11,49 | 11,68 | 11,28 | 11,49 | -0,09% | 119.398,00 |
| 29.10.2024 | 11,51 | 11,58 | 11,26 | 11,50 | -0,69% | 114.356,00 |
| 28.10.2024 | 11,78 | 12,09 | 11,52 | 11,58 | -0,86% | 93.747,00 |
| 25.10.2024 | 12,15 | 12,26 | 11,64 | 11,68 | -3,87% | 110.348,00 |
| 24.10.2024 | 12,73 | 12,81 | 12,09 | 12,15 | -4,71% | 147.315,00 |
| 23.10.2024 | 12,96 | 13,37 | 12,25 | 12,75 | -1,92% | 210.415,00 |
| 22.10.2024 | 12,58 | 13,13 | 12,47 | 13,00 | 2,85% | 136.913,00 |
| 21.10.2024 | 12,59 | 12,89 | 12,40 | 12,64 | 0,08% | 162.493,00 |
| 18.10.2024 | 12,26 | 12,70 | 12,19 | 12,63 | 2,85% | 98.218,00 |
| 17.10.2024 | 12,09 | 12,29 | 11,87 | 12,28 | 1,49% | 66.405,00 |
| 16.10.2024 | 11,79 | 12,14 | 11,52 | 12,10 | 3,46% | 176.249,00 |
| 15.10.2024 | 11,27 | 11,81 | 11,18 | 11,70 | 3,50% | 141.231,00 |
| 14.10.2024 | 11,04 | 11,48 | 10,96 | 11,30 | 2,36% | 110.798,00 |
| 11.10.2024 | 10,61 | 11,15 | 10,61 | 11,04 | 3,86% | 142.265,00 |
| 10.10.2024 | 10,71 | 10,71 | 10,40 | 10,63 | -0,75% | 168.899,00 |
| 09.10.2024 | 10,96 | 10,99 | 10,59 | 10,71 | -2,64% | 187.206,00 |
| 08.10.2024 | 11,52 | 11,55 | 10,94 | 11,00 | -4,80% | 249.104,00 |
| 07.10.2024 | 11,45 | 11,80 | 11,31 | 11,56 | 1,27% | 149.672,00 |
| 04.10.2024 | 11,38 | 11,49 | 11,05 | 11,41 | 1,97% | 132.058,00 |
| 03.10.2024 | 11,25 | 11,37 | 11,06 | 11,19 | -0,53% | 170.513,00 |
| 02.10.2024 | 10,77 | 11,35 | 10,74 | 11,25 | 2,83% | 335.744,00 |
| 01.10.2024 | 10,56 | 11,10 | 9,98 | 10,94 | 5,60% | 386.512,00 |
| 30.09.2024 | 9,96 | 10,43 | 9,90 | 10,36 | 3,08% | 249.687,00 |
| 27.09.2024 | 10,50 | 10,58 | 10,01 | 10,05 | -4,01% | 280.258,00 |
| 26.09.2024 | 10,73 | 10,81 | 10,44 | 10,47 | -1,87% | 259.710,00 |
| 25.09.2024 | 10,91 | 11,21 | 10,65 | 10,67 | -2,02% | 215.584,00 |
| 24.09.2024 | 11,06 | 11,11 | 10,80 | 10,89 | -1,00% | 119.947,00 |
| 23.09.2024 | 11,35 | 11,35 | 10,80 | 11,00 | -2,48% | 147.949,00 |
| 20.09.2024 | 11,17 | 11,60 | 10,95 | 11,28 | -0,18% | 250.323,00 |
| 19.09.2024 | 11,69 | 11,69 | 11,22 | 11,30 | -0,79% | 540.588,00 |
| 18.09.2024 | 11,59 | 11,85 | 11,26 | 11,39 | -2,23% | 134.602,00 |
| 17.09.2024 | 11,96 | 12,12 | 11,63 | 11,65 | -1,35% | 94.994,00 |
| 16.09.2024 | 12,37 | 12,37 | 11,75 | 11,81 | -4,99% | 93.627,00 |
| 13.09.2024 | 12,35 | 12,49 | 12,27 | 12,43 | 2,14% | 116.532,00 |
| 12.09.2024 | 12,12 | 12,42 | 12,00 | 12,17 | 1,00% | 98.820,00 |
| 11.09.2024 | 12,01 | 12,33 | 11,78 | 12,05 | -0,58% | 67.854,00 |
| 10.09.2024 | 11,70 | 12,16 | 11,58 | 12,12 | 4,21% | 144.682,00 |
| 09.09.2024 | 11,56 | 11,97 | 11,54 | 11,63 | 0,78% | 125.683,00 |
| 06.09.2024 | 11,92 | 12,14 | 11,46 | 11,54 | -2,53% | 140.861,00 |
| 05.09.2024 | 12,09 | 12,09 | 11,75 | 11,84 | -2,47% | 146.811,00 |
| 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% | 111.435,00 |
| 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% | 248.531,00 |
| 22.08.2024 | 12,79 | 12,80 | 12,46 | 12,55 | -1,18% | 203.500,00 |
| 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% | 160.745,00 |
| 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% | 170.595,00 |
| 14.08.2024 | 12,67 | 12,67 | 11,51 | 11,57 | -8,25% | 414.449,00 |
| 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% | 166.571,00 |
| 07.08.2024 | 13,23 | 13,50 | 11,95 | 12,37 | -4,77% | 178.112,00 |