11,550€
2,21%
Echtzeit-Aktienkurs Enanta Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 2,65% | - |
| 05.08.2026 | 11,30 | 11,50 | 11,20 | 11,30 | -0,88% | - |
| 04.08.2026 | 11,10 | 11,70 | 10,70 | 11,40 | 2,70% | - |
| 03.08.2026 | 10,80 | 11,10 | 10,40 | 11,10 | 2,78% | - |
| 31.07.2026 | 11,20 | 11,20 | 10,70 | 10,80 | -2,70% | - |
| 30.07.2026 | 10,70 | 11,10 | 10,70 | 11,10 | 2,78% | - |
| 29.07.2026 | 10,80 | 11,00 | 10,80 | 10,80 | -1,82% | 2,00 |
| 28.07.2026 | 10,90 | 11,00 | 10,80 | 11,00 | -1,79% | - |
| 27.07.2026 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | - |
| 24.07.2026 | 11,10 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 23.07.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | - |
| 22.07.2026 | 11,50 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 21.07.2026 | 11,40 | 11,80 | 11,30 | 11,60 | 0,87% | - |
| 20.07.2026 | 11,80 | 11,80 | 11,30 | 11,50 | -3,36% | - |
| 17.07.2026 | 11,10 | 12,00 | 11,10 | 11,90 | 5,31% | - |
| 16.07.2026 | 11,30 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 15.07.2026 | 11,30 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 14.07.2026 | 11,80 | 11,90 | 11,50 | 11,50 | -3,36% | - |
| 13.07.2026 | 11,60 | 12,00 | 11,60 | 11,90 | 0,85% | - |
| 10.07.2026 | 12,20 | 12,20 | 11,60 | 11,80 | -3,28% | - |
| 09.07.2026 | 12,50 | 12,50 | 12,20 | 12,20 | -3,17% | - |
| 08.07.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 0,80% | - |
| 07.07.2026 | 12,30 | 12,60 | 12,30 | 12,50 | -1,57% | - |
| 06.07.2026 | 13,10 | 13,10 | 12,70 | 12,70 | -3,05% | - |
| 03.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 02.07.2026 | 12,70 | 13,40 | 12,70 | 13,20 | 2,33% | - |
| 01.07.2026 | 12,50 | 13,00 | 12,50 | 12,90 | 2,38% | - |
| 30.06.2026 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | - |
| 29.06.2026 | 12,20 | 12,80 | 12,10 | 12,80 | 4,92% | - |
| 26.06.2026 | 11,50 | 12,30 | 11,50 | 12,20 | 4,27% | - |
| 25.06.2026 | 12,10 | 12,20 | 11,70 | 11,70 | -2,50% | - |
| 24.06.2026 | 12,20 | 12,30 | 12,00 | 12,00 | -1,64% | - |
| 23.06.2026 | 11,20 | 12,20 | 11,20 | 12,20 | 5,17% | - |
| 22.06.2026 | 10,90 | 11,60 | 10,90 | 11,60 | 7,41% | - |
| 19.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 18.06.2026 | 10,90 | 11,00 | 10,80 | 11,00 | 1,85% | - |
| 17.06.2026 | 10,20 | 10,80 | 10,20 | 10,80 | 5,88% | - |
| 16.06.2026 | 9,65 | 10,20 | 9,65 | 10,20 | 4,08% | - |
| 15.06.2026 | 10,20 | 10,20 | 9,80 | 9,80 | -3,92% | - |
| 12.06.2026 | 9,70 | 10,30 | 9,20 | 10,20 | 3,55% | - |
| 11.06.2026 | 10,00 | 10,00 | 9,75 | 9,85 | -1,50% | - |
| 10.06.2026 | 9,55 | 10,00 | 9,55 | 10,00 | 3,63% | - |
| 09.06.2026 | 9,45 | 9,75 | 9,20 | 9,65 | 2,12% | - |
| 08.06.2026 | 9,55 | 10,00 | 9,40 | 9,45 | -3,57% | 301,00 |
| 05.06.2026 | 9,80 | 9,85 | 9,65 | 9,80 | -2,00% | - |
| 04.06.2026 | 9,40 | 10,10 | 9,35 | 10,00 | 4,17% | - |
| 03.06.2026 | 10,10 | 10,10 | 9,60 | 9,60 | -5,88% | - |
| 02.06.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -5,56% | - |
| 01.06.2026 | 11,10 | 11,10 | 10,70 | 10,80 | -4,42% | - |
| 29.05.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 28.05.2026 | 11,10 | 11,30 | 11,10 | 11,20 | 0,00% | - |
| 27.05.2026 | 11,40 | 11,60 | 11,20 | 11,20 | -3,45% | - |
| 26.05.2026 | 11,90 | 12,00 | 11,10 | 11,60 | -2,52% | - |
| 25.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 22.05.2026 | 11,70 | 12,20 | 11,70 | 12,00 | 1,69% | - |
| 21.05.2026 | 11,50 | 11,80 | 11,30 | 11,80 | 1,72% | - |
| 20.05.2026 | 11,60 | 12,00 | 11,40 | 11,60 | -0,85% | - |
| 19.05.2026 | 11,30 | 11,80 | 11,20 | 11,70 | 1,74% | - |
| 18.05.2026 | 11,20 | 11,70 | 11,20 | 11,50 | 0,88% | - |
| 15.05.2026 | 11,50 | 11,50 | 11,20 | 11,40 | -4,20% | - |
| 14.05.2026 | 11,80 | 11,90 | 11,50 | 11,90 | -0,83% | - |
| 13.05.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | - |
| 12.05.2026 | 12,80 | 12,80 | 11,80 | 12,30 | -3,91% | - |
| 11.05.2026 | 12,80 | 13,20 | 12,80 | 12,80 | -0,78% | - |
| 08.05.2026 | 12,60 | 13,10 | 12,60 | 12,90 | 0,78% | - |
| 07.05.2026 | 12,70 | 13,00 | 12,50 | 12,80 | 0,00% | - |
| 06.05.2026 | 12,20 | 12,80 | 12,00 | 12,80 | 5,79% | - |
| 05.05.2026 | 12,20 | 12,50 | 12,10 | 12,10 | -1,63% | - |
| 04.05.2026 | 12,00 | 12,60 | 11,90 | 12,30 | 5,13% | - |
| 30.04.2026 | 11,60 | 11,80 | 11,50 | 11,70 | -0,85% | - |
| 29.04.2026 | 11,50 | 11,80 | 11,10 | 11,80 | 1,72% | - |
| 28.04.2026 | 11,10 | 11,60 | 10,90 | 11,60 | 3,57% | - |
| 27.04.2026 | 11,10 | 11,50 | 11,10 | 11,20 | -0,88% | - |
| 24.04.2026 | 11,30 | 11,40 | 11,10 | 11,30 | 0,00% | - |
| 23.04.2026 | 11,50 | 11,70 | 11,30 | 11,30 | -3,42% | - |
| 22.04.2026 | 11,10 | 11,70 | 11,10 | 11,70 | 4,46% | - |
| 21.04.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -4,27% | - |
| 20.04.2026 | 11,60 | 11,80 | 11,60 | 11,70 | -0,85% | - |
| 17.04.2026 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 16.04.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -3,28% | - |
| 15.04.2026 | 12,20 | 12,30 | 12,10 | 12,20 | 10,91% | - |
| 14.04.2026 | 11,90 | 11,90 | 11,00 | 11,00 | -9,09% | - |
| 13.04.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 1,68% | - |
| 10.04.2026 | 11,70 | 12,20 | 11,70 | 11,90 | 0,85% | - |
| 09.04.2026 | 11,50 | 11,90 | 11,50 | 11,80 | 0,85% | - |
| 08.04.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 2,63% | - |
| 07.04.2026 | 11,30 | 11,40 | 11,00 | 11,40 | 0,88% | - |
| 02.04.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 1,80% | - |
| 01.04.2026 | 10,80 | 11,30 | 10,80 | 11,10 | 2,78% | - |
| 31.03.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | - |
| 30.03.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 27.03.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -1,89% | - |
| 26.03.2026 | 10,30 | 11,00 | 10,30 | 10,60 | 2,91% | - |
| 25.03.2026 | 10,20 | 10,80 | 10,20 | 10,30 | 0,98% | - |
| 24.03.2026 | 10,80 | 10,80 | 10,20 | 10,20 | -4,67% | - |
| 23.03.2026 | 10,50 | 10,90 | 10,50 | 10,70 | 0,94% | - |
| 20.03.2026 | 11,00 | 11,10 | 10,60 | 10,60 | -3,64% | - |
| 19.03.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | - |
| 18.03.2026 | 11,40 | 11,40 | 10,80 | 10,80 | -4,42% | - |
| 17.03.2026 | 11,00 | 11,50 | 11,00 | 11,30 | 2,73% | - |