8,900€
-0,84%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 8,98 | 9,00 | 8,80 | 8,90 | -0,84% | - |
| 22.11.2024 | 8,88 | 9,10 | 8,80 | 8,98 | 1,13% | - |
| 21.11.2024 | 8,63 | 9,00 | 8,30 | 8,88 | 2,90% | - |
| 20.11.2024 | 8,88 | 9,03 | 8,53 | 8,63 | -2,82% | - |
| 19.11.2024 | 9,03 | 9,10 | 8,70 | 8,88 | -1,66% | - |
| 18.11.2024 | 9,03 | 9,10 | 8,83 | 9,03 | -0,55% | - |
| 15.11.2024 | 9,63 | 9,78 | 9,05 | 9,08 | -5,71% | - |
| 14.11.2024 | 9,88 | 10,43 | 9,58 | 9,63 | -2,53% | - |
| 13.11.2024 | 10,05 | 10,30 | 9,75 | 9,88 | -1,74% | - |
| 12.11.2024 | 10,20 | 10,40 | 9,95 | 10,05 | -1,47% | - |
| 11.11.2024 | 10,35 | 10,55 | 10,03 | 10,20 | -1,45% | - |
| 08.11.2024 | 10,50 | 10,55 | 10,25 | 10,35 | -1,90% | - |
| 07.11.2024 | 10,75 | 10,75 | 10,45 | 10,55 | -1,86% | - |
| 06.11.2024 | 10,55 | 11,00 | 10,55 | 10,75 | 4,37% | - |
| 05.11.2024 | 10,25 | 10,45 | 10,15 | 10,30 | 1,48% | - |
| 04.11.2024 | 10,08 | 10,40 | 9,78 | 10,15 | 0,00% | - |
| 01.11.2024 | 10,35 | 10,50 | 10,13 | 10,15 | -2,40% | - |
| 31.10.2024 | 10,60 | 10,65 | 10,35 | 10,40 | -1,89% | - |
| 30.10.2024 | 10,65 | 10,80 | 10,50 | 10,60 | 0,47% | - |
| 29.10.2024 | 10,70 | 10,80 | 10,40 | 10,55 | -1,40% | - |
| 28.10.2024 | 10,85 | 11,20 | 10,50 | 10,70 | -1,38% | - |
| 25.10.2024 | 11,25 | 11,60 | 10,75 | 10,85 | -3,56% | - |
| 24.10.2024 | 11,85 | 11,95 | 11,15 | 11,25 | -5,06% | - |
| 23.10.2024 | 12,05 | 12,15 | 11,35 | 11,85 | -2,47% | - |
| 22.10.2024 | 11,65 | 12,15 | 11,40 | 12,15 | 3,85% | - |
| 21.10.2024 | 11,65 | 11,90 | 11,45 | 11,70 | 0,43% | - |
| 18.10.2024 | 11,35 | 11,65 | 11,05 | 11,65 | 2,64% | - |
| 17.10.2024 | 11,05 | 11,35 | 10,95 | 11,35 | 1,79% | - |
| 16.10.2024 | 10,75 | 11,20 | 10,45 | 11,15 | 3,72% | - |
| 15.10.2024 | 10,35 | 10,85 | 10,25 | 10,75 | 3,37% | - |
| 14.10.2024 | 10,05 | 10,55 | 10,05 | 10,40 | 2,46% | - |
| 11.10.2024 | 9,73 | 11,30 | 9,68 | 10,15 | 4,10% | - |
| 10.10.2024 | 9,80 | 9,83 | 9,58 | 9,75 | -0,26% | - |
| 09.10.2024 | 10,05 | 10,20 | 9,68 | 9,78 | -2,01% | - |
| 08.10.2024 | 10,55 | 10,55 | 9,95 | 9,98 | -5,00% | - |
| 07.10.2024 | 10,40 | 10,75 | 10,15 | 10,50 | 0,48% | - |
| 04.10.2024 | 10,15 | 10,55 | 10,05 | 10,45 | 2,96% | - |
| 03.10.2024 | 10,15 | 10,35 | 9,95 | 10,15 | -0,49% | - |
| 02.10.2024 | 9,88 | 10,25 | 9,78 | 10,20 | 3,29% | - |
| 01.10.2024 | 9,30 | 10,05 | 9,03 | 9,88 | 6,47% | - |
| 30.09.2024 | 9,00 | 9,38 | 8,88 | 9,28 | 2,77% | - |
| 27.09.2024 | 9,38 | 9,43 | 8,98 | 9,03 | -3,48% | - |
| 26.09.2024 | 9,58 | 10,05 | 9,33 | 9,35 | -2,60% | 210,00 |
| 25.09.2024 | 9,75 | 10,05 | 9,33 | 9,60 | -1,54% | - |
| 24.09.2024 | 9,90 | 10,05 | 9,68 | 9,75 | -1,52% | - |
| 23.09.2024 | 10,08 | 10,15 | 9,73 | 9,90 | -2,46% | - |
| 20.09.2024 | 10,15 | 10,35 | 9,83 | 10,15 | 0,50% | - |
| 19.09.2024 | 10,25 | 10,45 | 10,05 | 10,10 | -1,94% | - |
| 18.09.2024 | 10,50 | 10,65 | 10,15 | 10,30 | -1,44% | - |
| 17.09.2024 | 10,60 | 10,90 | 10,35 | 10,45 | -1,88% | - |
| 16.09.2024 | 11,20 | 11,20 | 10,55 | 10,65 | -5,33% | - |
| 13.09.2024 | 11,00 | 11,25 | 10,80 | 11,25 | 2,27% | - |
| 12.09.2024 | 10,95 | 11,35 | 10,75 | 11,00 | 0,46% | - |
| 11.09.2024 | 11,00 | 11,15 | 10,75 | 10,95 | -0,90% | - |
| 10.09.2024 | 10,55 | 11,05 | 10,10 | 11,05 | 4,25% | - |
| 09.09.2024 | 10,40 | 10,95 | 10,40 | 10,60 | 1,44% | - |
| 06.09.2024 | 10,65 | 10,95 | 10,35 | 10,45 | -1,88% | - |
| 05.09.2024 | 10,95 | 11,00 | 10,55 | 10,65 | -2,74% | - |
| 04.09.2024 | 11,45 | 11,45 | 10,65 | 10,95 | -4,37% | - |
| 03.09.2024 | 11,65 | 11,95 | 11,20 | 11,45 | -1,72% | - |
| 02.09.2024 | 11,65 | 11,70 | 11,55 | 11,65 | 0,00% | - |
| 30.08.2024 | 11,75 | 11,95 | 11,45 | 11,65 | -0,85% | - |
| 29.08.2024 | 11,75 | 12,15 | 11,55 | 11,75 | 0,00% | - |
| 28.08.2024 | 11,65 | 11,95 | 11,55 | 11,75 | 0,86% | - |
| 27.08.2024 | 11,95 | 11,95 | 11,45 | 11,65 | -1,69% | - |
| 26.08.2024 | 11,75 | 11,95 | 11,55 | 11,85 | 1,72% | - |
| 23.08.2024 | 11,25 | 11,75 | 11,15 | 11,65 | 3,10% | - |
| 22.08.2024 | 11,35 | 11,55 | 11,25 | 11,30 | -1,31% | - |
| 21.08.2024 | 11,25 | 11,45 | 10,95 | 11,45 | 1,78% | - |
| 20.08.2024 | 11,35 | 11,55 | 11,05 | 11,25 | -0,88% | - |
| 19.08.2024 | 11,05 | 11,55 | 10,85 | 11,35 | 2,71% | - |
| 16.08.2024 | 11,15 | 11,55 | 10,95 | 11,05 | -0,90% | - |
| 15.08.2024 | 10,55 | 11,35 | 10,45 | 11,15 | 5,69% | - |
| 14.08.2024 | 11,50 | 11,65 | 10,45 | 10,55 | -7,86% | - |
| 13.08.2024 | 11,30 | 11,55 | 11,10 | 11,45 | 1,33% | - |
| 12.08.2024 | 11,55 | 11,55 | 11,15 | 11,30 | -2,16% | - |
| 09.08.2024 | 12,35 | 12,45 | 11,45 | 11,55 | -6,48% | - |
| 08.08.2024 | 11,35 | 12,35 | 11,05 | 12,35 | 8,81% | - |
| 07.08.2024 | 11,85 | 12,15 | 11,15 | 11,35 | -4,22% | - |
| 06.08.2024 | 11,75 | 12,05 | 11,35 | 11,85 | 0,85% | - |
| 05.08.2024 | 12,75 | 12,75 | 11,25 | 11,75 | -7,48% | - |
| 02.08.2024 | 13,75 | 13,75 | 12,45 | 12,70 | -6,96% | - |
| 01.08.2024 | 13,75 | 14,15 | 13,30 | 13,65 | 0,00% | - |
| 31.07.2024 | 13,60 | 14,05 | 13,35 | 13,65 | 0,00% | - |
| 30.07.2024 | 14,20 | 14,85 | 13,55 | 13,65 | -3,87% | - |
| 29.07.2024 | 14,30 | 14,45 | 14,05 | 14,20 | -0,35% | - |
| 26.07.2024 | 14,15 | 14,55 | 13,95 | 14,25 | 0,71% | - |
| 25.07.2024 | 13,85 | 14,35 | 13,65 | 14,15 | 2,54% | - |
| 24.07.2024 | 13,85 | 14,15 | 13,40 | 13,80 | 0,36% | - |
| 23.07.2024 | 13,50 | 14,15 | 13,10 | 13,75 | 1,85% | - |
| 22.07.2024 | 13,15 | 13,65 | 13,00 | 13,50 | 2,66% | - |
| 19.07.2024 | 13,50 | 13,65 | 12,85 | 13,15 | -2,95% | - |
| 18.07.2024 | 14,45 | 14,95 | 13,45 | 13,55 | -6,23% | - |
| 17.07.2024 | 14,80 | 14,95 | 14,25 | 14,45 | -2,36% | - |
| 16.07.2024 | 15,20 | 15,35 | 14,55 | 14,80 | -2,31% | - |
| 15.07.2024 | 14,70 | 15,85 | 14,25 | 15,15 | 3,06% | - |
| 12.07.2024 | 13,80 | 15,15 | 13,75 | 14,70 | 7,69% | - |
| 11.07.2024 | 13,45 | 14,00 | 13,35 | 13,65 | 1,49% | - |
| 10.07.2024 | 13,35 | 13,75 | 13,15 | 13,45 | 1,51% | - |
| 09.07.2024 | 12,65 | 13,45 | 12,15 | 13,25 | 4,74% | - |