7,649$
1,18%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,51 | 7,65 | 7,51 | 7,65 | 1,13% | - |
| 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 | 3,75% | 118.894,00 |
| 05.06.2025 | 7,11 | 7,21 | 6,94 | 7,20 | 1,27% | 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 |
| 23.05.2025 | 5,64 | 5,92 | 5,55 | 5,81 | 1,04% | 67.700,00 |
| 22.05.2025 | 5,72 | 5,92 | 5,64 | 5,75 | -0,69% | 44.298,00 |
| 21.05.2025 | 5,98 | 6,05 | 5,68 | 5,79 | -4,61% | 156.188,00 |
| 20.05.2025 | 5,97 | 6,10 | 5,84 | 6,07 | 1,85% | 148.323,00 |
| 19.05.2025 | 5,64 | 5,97 | 5,63 | 5,96 | 3,65% | 131.354,00 |
| 16.05.2025 | 5,40 | 5,86 | 5,39 | 5,75 | 7,08% | 99.711,00 |
| 15.05.2025 | 5,18 | 5,38 | 5,04 | 5,37 | 3,67% | 81.390,00 |
| 14.05.2025 | 5,21 | 5,35 | 5,03 | 5,18 | -0,96% | 116.227,00 |
| 13.05.2025 | 5,51 | 5,60 | 5,20 | 5,23 | -5,77% | 170.994,00 |
| 12.05.2025 | 5,43 | 5,71 | 5,28 | 5,55 | 5,31% | 106.054,00 |
| 09.05.2025 | 5,31 | 5,52 | 5,25 | 5,27 | -0,94% | 81.513,00 |
| 08.05.2025 | 5,08 | 5,34 | 4,96 | 5,32 | 5,14% | 128.703,00 |
| 07.05.2025 | 5,04 | 5,15 | 4,99 | 5,06 | 0,20% | 116.681,00 |
| 06.05.2025 | 5,31 | 5,52 | 5,04 | 5,05 | -7,17% | 250.961,00 |
| 05.05.2025 | 5,87 | 5,87 | 5,44 | 5,44 | -8,57% | 169.130,00 |
| 02.05.2025 | 6,12 | 6,15 | 5,94 | 5,95 | -1,65% | 101.428,00 |
| 01.05.2025 | 5,86 | 6,23 | 5,86 | 6,05 | -0,66% | 172.257,00 |
| 30.04.2025 | 5,71 | 6,17 | 5,65 | 6,09 | 5,18% | 122.474,00 |
| 29.04.2025 | 5,63 | 5,82 | 5,53 | 5,79 | 2,84% | 91.455,00 |
| 28.04.2025 | 5,56 | 5,80 | 5,56 | 5,63 | 0,90% | 110.335,00 |
| 25.04.2025 | 5,61 | 5,70 | 5,39 | 5,58 | -1,59% | 179.075,00 |
| 24.04.2025 | 5,59 | 5,68 | 5,33 | 5,67 | 1,25% | 280.754,00 |
| 23.04.2025 | 5,59 | 5,75 | 5,47 | 5,60 | 1,82% | 140.110,00 |
| 22.04.2025 | 5,30 | 5,55 | 5,20 | 5,50 | 5,16% | 216.120,00 |
| 21.04.2025 | 5,03 | 5,31 | 5,03 | 5,23 | 2,55% | 150.882,00 |
| 17.04.2025 | 4,87 | 5,23 | 4,83 | 5,10 | 3,45% | 183.462,00 |
| 16.04.2025 | 5,11 | 5,11 | 4,73 | 4,93 | -4,27% | 358.170,00 |
| 15.04.2025 | 4,96 | 5,29 | 4,55 | 5,15 | 4,46% | 407.750,00 |
| 14.04.2025 | 4,78 | 4,98 | 4,67 | 4,93 | 5,12% | 202.676,00 |
| 11.04.2025 | 4,26 | 4,75 | 4,23 | 4,69 | 9,96% | 448.876,00 |
| 10.04.2025 | 4,45 | 4,45 | 4,12 | 4,27 | -5,64% | 285.994,00 |
| 09.04.2025 | 4,34 | 4,67 | 4,09 | 4,52 | 1,35% | 383.093,00 |
| 08.04.2025 | 4,85 | 4,88 | 4,26 | 4,46 | -3,46% | 389.056,00 |
| 07.04.2025 | 4,57 | 4,78 | 4,23 | 4,62 | -2,33% | 446.926,00 |
| 04.04.2025 | 4,87 | 5,01 | 4,52 | 4,73 | -6,34% | 397.323,00 |
| 03.04.2025 | 5,20 | 5,67 | 4,99 | 5,05 | -4,72% | 184.618,00 |
| 02.04.2025 | 5,24 | 5,50 | 5,21 | 5,30 | -0,38% | 173.036,00 |
| 01.04.2025 | 5,49 | 5,59 | 5,26 | 5,32 | -3,62% | 185.351,00 |
| 31.03.2025 | 5,57 | 5,65 | 5,33 | 5,52 | -3,33% | 283.631,00 |
| 28.03.2025 | 5,80 | 5,87 | 5,68 | 5,71 | -2,56% | 107.421,00 |
| 27.03.2025 | 5,90 | 5,96 | 5,74 | 5,86 | 0,00% | 102.427,00 |
| 26.03.2025 | 5,86 | 5,88 | 5,65 | 5,86 | -0,34% | 152.563,00 |
| 25.03.2025 | 6,19 | 6,25 | 5,84 | 5,88 | -5,16% | 166.941,00 |
| 24.03.2025 | 6,30 | 6,45 | 6,06 | 6,20 | -1,74% | 162.353,00 |
| 21.03.2025 | 6,34 | 6,49 | 6,21 | 6,31 | -2,02% | 309.607,00 |
| 20.03.2025 | 6,40 | 6,54 | 6,24 | 6,44 | 0,00% | 102.322,00 |
| 19.03.2025 | 6,34 | 6,47 | 6,11 | 6,44 | 2,22% | 154.605,00 |
| 18.03.2025 | 5,97 | 6,32 | 5,93 | 6,30 | 3,28% | 278.245,00 |
| 17.03.2025 | 6,60 | 6,76 | 6,07 | 6,10 | -8,27% | 407.538,00 |
| 14.03.2025 | 6,87 | 7,03 | 6,64 | 6,65 | -2,64% | 344.775,00 |
| 13.03.2025 | 7,26 | 7,30 | 6,81 | 6,83 | -6,05% | 246.812,00 |
| 12.03.2025 | 7,29 | 7,43 | 7,06 | 7,27 | 0,55% | 149.036,00 |
| 11.03.2025 | 6,91 | 7,38 | 6,40 | 7,23 | 6,79% | 362.507,00 |
| 10.03.2025 | 7,14 | 7,38 | 6,63 | 6,77 | -6,23% | 284.465,00 |
| 07.03.2025 | 7,14 | 7,30 | 6,92 | 7,22 | 0,70% | 166.264,00 |
| 06.03.2025 | 6,98 | 7,39 | 6,95 | 7,17 | 0,99% | 332.697,00 |
| 05.03.2025 | 7,26 | 7,49 | 7,00 | 7,10 | -1,93% | 329.214,00 |
| 04.03.2025 | 7,28 | 7,35 | 7,07 | 7,24 | -0,96% | 235.537,00 |
| 03.03.2025 | 7,82 | 7,91 | 7,29 | 7,31 | -6,04% | 196.859,00 |
| 28.02.2025 | 7,87 | 7,89 | 7,35 | 7,78 | -1,27% | 200.595,00 |
| 27.02.2025 | 8,03 | 8,33 | 7,87 | 7,88 | -2,60% | 406.826,00 |
| 26.02.2025 | 8,50 | 8,64 | 7,96 | 8,09 | -4,71% | 377.152,00 |
| 25.02.2025 | 8,24 | 8,59 | 7,97 | 8,49 | 1,92% | 539.844,00 |
| 24.02.2025 | 7,95 | 8,76 | 7,81 | 8,33 | 3,74% | 605.380,00 |
| 21.02.2025 | 8,45 | 8,63 | 8,01 | 8,03 | -4,18% | 611.086,00 |
| 20.02.2025 | 8,14 | 8,76 | 7,73 | 8,38 | 0,96% | 653.471,00 |
| 19.02.2025 | 7,36 | 8,55 | 7,36 | 8,30 | 10,81% | 849.777,00 |
| 18.02.2025 | 7,14 | 7,59 | 6,92 | 7,49 | 5,12% | 531.105,00 |
| 17.02.2025 | 7,12 | 7,13 | 7,12 | 7,13 | -0,21% | - |
| 14.02.2025 | 7,50 | 7,68 | 7,08 | 7,14 | -4,80% | 419.302,00 |
| 13.02.2025 | 6,16 | 7,93 | 6,16 | 7,50 | 27,99% | 2.003.105,00 |
| 12.02.2025 | 5,45 | 5,93 | 5,27 | 5,86 | 4,83% | 387.564,00 |
| 11.02.2025 | 5,25 | 5,99 | 5,23 | 5,59 | 14,08% | 1.172.565,00 |
| 10.02.2025 | 4,82 | 4,95 | 4,73 | 4,90 | 0,00% | 277.463,00 |
| 07.02.2025 | 5,01 | 5,02 | 4,81 | 4,90 | -1,21% | 425.426,00 |