8,950€
2,87%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 8,95 | 9,00 | 8,75 | 8,90 | 2,30% | - |
| 22.11.2024 | 8,70 | 8,70 | 8,50 | 8,70 | 1,16% | - |
| 21.11.2024 | 8,40 | 8,60 | 8,10 | 8,60 | 2,99% | - |
| 20.11.2024 | 8,70 | 8,70 | 8,25 | 8,35 | -2,34% | - |
| 19.11.2024 | 8,85 | 8,85 | 8,45 | 8,55 | -2,29% | - |
| 18.11.2024 | 8,90 | 8,90 | 8,55 | 8,75 | -0,57% | - |
| 15.11.2024 | 9,30 | 9,30 | 8,80 | 8,80 | -5,38% | - |
| 14.11.2024 | 9,65 | 9,65 | 9,20 | 9,30 | -3,12% | - |
| 13.11.2024 | 9,80 | 9,80 | 9,50 | 9,60 | -1,03% | - |
| 12.11.2024 | 10,00 | 10,00 | 9,65 | 9,70 | -2,02% | - |
| 11.11.2024 | 10,20 | 10,20 | 9,80 | 9,90 | -1,00% | - |
| 08.11.2024 | 10,30 | 10,30 | 9,90 | 10,00 | -1,96% | - |
| 07.11.2024 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 06.11.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 4,00% | - |
| 05.11.2024 | 10,00 | 10,00 | 9,80 | 10,00 | 1,52% | - |
| 04.11.2024 | 9,85 | 10,00 | 9,65 | 9,85 | -2,48% | - |
| 01.11.2024 | 10,30 | 10,30 | 9,95 | 10,10 | -1,94% | - |
| 31.10.2024 | 10,40 | 10,40 | 10,10 | 10,30 | -1,90% | - |
| 30.10.2024 | 10,60 | 10,60 | 10,20 | 10,50 | -0,94% | - |
| 29.10.2024 | 10,60 | 10,60 | 10,20 | 10,60 | 0,95% | - |
| 28.10.2024 | 10,80 | 10,80 | 10,40 | 10,50 | -0,94% | - |
| 25.10.2024 | 11,00 | 11,00 | 10,60 | 10,60 | -2,75% | - |
| 24.10.2024 | 11,60 | 11,60 | 10,90 | 10,90 | -5,22% | - |
| 23.10.2024 | 11,80 | 11,80 | 11,20 | 11,50 | -2,54% | - |
| 22.10.2024 | 11,60 | 11,80 | 11,30 | 11,80 | 3,51% | - |
| 21.10.2024 | 11,60 | 11,60 | 11,20 | 11,40 | 0,88% | - |
| 18.10.2024 | 11,30 | 11,30 | 11,00 | 11,30 | 2,73% | - |
| 17.10.2024 | 11,10 | 11,10 | 10,70 | 11,00 | 1,85% | - |
| 16.10.2024 | 10,40 | 10,90 | 10,30 | 10,80 | 3,85% | - |
| 15.10.2024 | 10,30 | 10,50 | 9,85 | 10,40 | 2,97% | - |
| 14.10.2024 | 10,00 | 10,20 | 9,75 | 10,10 | 4,12% | - |
| 11.10.2024 | 9,70 | 9,80 | 9,50 | 9,70 | 3,19% | - |
| 10.10.2024 | 9,75 | 9,75 | 9,20 | 9,40 | -0,53% | - |
| 09.10.2024 | 9,95 | 9,95 | 9,40 | 9,45 | -2,58% | - |
| 08.10.2024 | 10,50 | 10,50 | 9,70 | 9,70 | -4,90% | - |
| 07.10.2024 | 10,30 | 10,40 | 10,00 | 10,20 | 2,00% | - |
| 04.10.2024 | 10,10 | 10,10 | 9,85 | 10,00 | 1,52% | - |
| 03.10.2024 | 10,10 | 10,10 | 9,80 | 9,85 | 0,00% | - |
| 02.10.2024 | 9,85 | 9,90 | 9,55 | 9,85 | 3,14% | - |
| 01.10.2024 | 9,25 | 9,60 | 8,60 | 9,55 | 5,52% | - |
| 30.09.2024 | 8,95 | 9,05 | 8,65 | 9,05 | 2,84% | - |
| 27.09.2024 | 9,35 | 9,35 | 8,75 | 8,80 | -2,76% | - |
| 26.09.2024 | 9,65 | 9,75 | 9,05 | 9,05 | -2,69% | 170,00 |
| 25.09.2024 | 9,65 | 9,75 | 9,30 | 9,30 | -1,59% | - |
| 24.09.2024 | 9,90 | 9,90 | 9,40 | 9,45 | -2,07% | - |
| 23.09.2024 | 10,10 | 10,10 | 9,45 | 9,65 | -2,53% | - |
| 20.09.2024 | 10,10 | 10,10 | 9,55 | 9,90 | 1,02% | - |
| 19.09.2024 | 10,30 | 10,30 | 9,80 | 9,80 | -2,00% | - |
| 18.09.2024 | 10,40 | 10,40 | 9,90 | 10,00 | -1,96% | - |
| 17.09.2024 | 10,60 | 10,60 | 10,20 | 10,20 | -0,97% | - |
| 16.09.2024 | 11,10 | 11,10 | 10,30 | 10,30 | -5,50% | - |
| 13.09.2024 | 10,90 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 12.09.2024 | 10,90 | 10,90 | 10,40 | 10,70 | 0,94% | - |
| 11.09.2024 | 10,90 | 10,90 | 10,50 | 10,60 | -0,93% | - |
| 10.09.2024 | 10,40 | 10,70 | 10,20 | 10,70 | 3,88% | - |
| 09.09.2024 | 10,40 | 10,50 | 10,20 | 10,30 | 1,98% | - |
| 06.09.2024 | 10,60 | 10,60 | 10,10 | 10,10 | -1,94% | - |
| 05.09.2024 | 10,90 | 10,90 | 10,30 | 10,30 | -3,74% | - |
| 04.09.2024 | 11,30 | 11,30 | 10,60 | 10,70 | -3,60% | - |
| 03.09.2024 | 11,60 | 11,60 | 11,00 | 11,10 | -3,48% | - |
| 02.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 30.08.2024 | 11,80 | 11,80 | 11,20 | 11,30 | -1,74% | - |
| 29.08.2024 | 11,60 | 11,80 | 11,30 | 11,50 | 0,88% | - |
| 28.08.2024 | 11,60 | 11,60 | 11,20 | 11,40 | 0,00% | - |
| 27.08.2024 | 11,90 | 11,90 | 11,20 | 11,40 | -1,72% | - |
| 26.08.2024 | 11,70 | 11,70 | 11,20 | 11,60 | 2,65% | - |
| 23.08.2024 | 11,30 | 11,30 | 11,00 | 11,30 | 2,73% | - |
| 22.08.2024 | 11,30 | 11,30 | 10,90 | 11,00 | -0,90% | - |
| 21.08.2024 | 11,20 | 11,20 | 10,70 | 11,10 | 1,83% | - |
| 20.08.2024 | 11,40 | 11,40 | 10,80 | 10,90 | -1,80% | - |
| 19.08.2024 | 11,00 | 11,10 | 10,80 | 11,10 | 3,74% | - |
| 16.08.2024 | 11,20 | 11,20 | 10,70 | 10,70 | -1,83% | - |
| 15.08.2024 | 10,50 | 10,90 | 10,30 | 10,90 | 6,86% | - |
| 14.08.2024 | 11,40 | 11,40 | 10,20 | 10,20 | -8,11% | - |
| 13.08.2024 | 11,30 | 11,30 | 10,80 | 11,10 | 0,91% | - |
| 12.08.2024 | 11,50 | 11,50 | 11,00 | 11,00 | -1,79% | - |
| 09.08.2024 | 12,30 | 12,30 | 11,20 | 11,20 | -5,88% | - |
| 08.08.2024 | 11,20 | 11,90 | 10,80 | 11,90 | 8,18% | - |
| 07.08.2024 | 12,00 | 12,00 | 11,00 | 11,00 | -4,35% | - |
| 06.08.2024 | 11,90 | 11,90 | 11,20 | 11,50 | 0,88% | - |
| 05.08.2024 | 12,00 | 12,00 | 11,30 | 11,40 | -7,32% | - |
| 02.08.2024 | 13,50 | 13,50 | 12,30 | 12,30 | -7,52% | - |
| 01.08.2024 | 13,70 | 13,70 | 13,10 | 13,30 | 0,00% | - |
| 31.07.2024 | 13,80 | 13,80 | 13,00 | 13,30 | 0,00% | - |
| 30.07.2024 | 14,10 | 14,10 | 13,30 | 13,30 | -4,32% | - |
| 29.07.2024 | 14,30 | 14,30 | 13,70 | 13,90 | 0,00% | - |
| 26.07.2024 | 14,10 | 14,10 | 13,70 | 13,90 | 0,72% | - |
| 25.07.2024 | 13,90 | 13,90 | 13,60 | 13,80 | 2,99% | - |
| 24.07.2024 | 13,70 | 13,70 | 13,40 | 13,40 | 0,00% | - |
| 23.07.2024 | 13,40 | 13,60 | 13,00 | 13,40 | 1,52% | - |
| 22.07.2024 | 13,10 | 13,20 | 12,80 | 13,20 | 2,33% | - |
| 19.07.2024 | 13,50 | 13,50 | 12,90 | 12,90 | -2,27% | - |
| 18.07.2024 | 14,50 | 14,50 | 13,20 | 13,20 | -7,04% | - |
| 17.07.2024 | 14,70 | 14,70 | 14,10 | 14,20 | -2,74% | - |
| 16.07.2024 | 15,20 | 15,20 | 14,30 | 14,60 | -2,67% | - |
| 15.07.2024 | 14,70 | 15,00 | 14,30 | 15,00 | 3,45% | - |
| 12.07.2024 | 13,70 | 14,60 | 13,60 | 14,50 | 9,02% | - |
| 11.07.2024 | 13,40 | 13,50 | 13,30 | 13,30 | 0,76% | - |
| 10.07.2024 | 13,30 | 13,40 | 13,00 | 13,20 | 0,00% | - |
| 09.07.2024 | 12,60 | 13,20 | 12,40 | 13,20 | 5,60% | - |