11,250€
-0,44%
Echtzeit-Aktienkurs Enanta Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,35 | 11,40 | 11,25 | 11,35 | 0,44% | - |
| 28.05.2026 | 11,35 | 11,35 | 11,30 | 11,30 | -3,00% | - |
| 27.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -3,72% | - |
| 26.05.2026 | 12,15 | 12,15 | 11,95 | 12,10 | -0,41% | - |
| 25.05.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 1,67% | - |
| 22.05.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 2,58% | - |
| 21.05.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -2,10% | - |
| 20.05.2026 | 11,85 | 12,25 | 11,80 | 11,90 | 1,28% | - |
| 19.05.2026 | 11,55 | 11,80 | 11,40 | 11,75 | 1,73% | - |
| 18.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 15.05.2026 | 11,85 | 11,85 | 11,65 | 11,65 | -3,32% | - |
| 14.05.2026 | 11,95 | 12,35 | 11,95 | 12,05 | -4,37% | - |
| 13.05.2026 | 12,45 | 12,75 | 12,35 | 12,60 | -3,82% | - |
| 12.05.2026 | 13,15 | 13,15 | 13,10 | 13,10 | -1,87% | - |
| 11.05.2026 | 13,05 | 13,35 | 13,00 | 13,35 | 3,09% | - |
| 08.05.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 1,57% | - |
| 07.05.2026 | 12,95 | 13,35 | 12,75 | 12,75 | 2,41% | - |
| 06.05.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 0,00% | - |
| 05.05.2026 | 12,45 | 12,70 | 12,40 | 12,45 | 0,81% | - |
| 04.05.2026 | 12,25 | 12,35 | 12,15 | 12,35 | 6,01% | - |
| 30.04.2026 | 11,85 | 12,10 | 11,60 | 11,65 | -0,85% | - |
| 29.04.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 1,73% | - |
| 28.04.2026 | 11,35 | 11,60 | 11,15 | 11,55 | -0,43% | - |
| 27.04.2026 | 11,35 | 11,70 | 11,30 | 11,60 | 0,43% | - |
| 24.04.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,43% | - |
| 23.04.2026 | 11,75 | 11,90 | 11,50 | 11,50 | 0,88% | - |
| 22.04.2026 | 11,25 | 11,75 | 11,25 | 11,40 | -2,98% | - |
| 21.04.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -1,67% | - |
| 20.04.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,42% | - |
| 17.04.2026 | 11,95 | 12,15 | 11,80 | 11,90 | -3,64% | - |
| 16.04.2026 | 12,25 | 12,35 | 12,25 | 12,35 | -0,40% | - |
| 15.04.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 2,06% | - |
| 14.04.2026 | 12,15 | 12,35 | 12,15 | 12,15 | 0,41% | - |
| 13.04.2026 | 11,95 | 12,25 | 11,90 | 12,10 | 1,26% | - |
| 10.04.2026 | 11,95 | 12,05 | 11,95 | 11,95 | 1,70% | - |
| 09.04.2026 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 08.04.2026 | 11,55 | 11,85 | 11,55 | 11,85 | 3,04% | - |
| 07.04.2026 | 11,35 | 11,50 | 11,35 | 11,50 | 2,22% | - |
| 02.04.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 2,74% | - |
| 01.04.2026 | 10,95 | 11,00 | 10,95 | 10,95 | 0,46% | - |
| 31.03.2026 | 10,55 | 11,10 | 10,55 | 10,90 | 2,83% | - |
| 30.03.2026 | 10,55 | 10,60 | 10,55 | 10,60 | -2,75% | - |
| 27.03.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 1,40% | - |
| 26.03.2026 | 10,50 | 10,75 | 10,40 | 10,75 | 2,87% | - |
| 25.03.2026 | 10,35 | 10,45 | 10,35 | 10,45 | -3,69% | - |
| 24.03.2026 | 10,85 | 10,95 | 10,85 | 10,85 | -0,46% | - |
| 23.03.2026 | 10,75 | 11,15 | 10,70 | 10,90 | -2,68% | - |
| 20.03.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,45% | - |
| 19.03.2026 | 11,00 | 11,20 | 10,85 | 11,15 | -3,88% | - |
| 18.03.2026 | 11,45 | 11,60 | 11,45 | 11,60 | 3,57% | - |
| 17.03.2026 | 11,25 | 11,25 | 11,20 | 11,20 | 0,90% | - |
| 16.03.2026 | 11,15 | 11,15 | 11,05 | 11,10 | -4,31% | - |
| 13.03.2026 | 11,65 | 11,70 | 11,60 | 11,60 | -4,92% | - |
| 12.03.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -0,41% | - |
| 11.03.2026 | 11,95 | 12,30 | 11,70 | 12,25 | 3,38% | - |
| 10.03.2026 | 11,95 | 12,20 | 11,40 | 11,85 | -0,84% | - |
| 09.03.2026 | 11,55 | 12,10 | 11,55 | 11,95 | 0,00% | - |
| 06.03.2026 | 11,85 | 11,95 | 11,75 | 11,95 | -10,15% | - |
| 05.03.2026 | 13,25 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 04.03.2026 | 12,65 | 13,50 | 12,55 | 13,30 | 7,69% | - |
| 03.03.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 2,49% | - |
| 02.03.2026 | 11,95 | 12,15 | 11,95 | 12,05 | -0,82% | - |
| 27.02.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -1,22% | - |
| 26.02.2026 | 12,35 | 12,45 | 12,05 | 12,30 | -0,40% | - |
| 25.02.2026 | 12,55 | 12,55 | 12,35 | 12,35 | 0,41% | - |
| 24.02.2026 | 11,45 | 12,45 | 11,35 | 12,30 | 6,96% | - |
| 23.02.2026 | 11,35 | 11,85 | 11,15 | 11,50 | -1,71% | - |
| 20.02.2026 | 11,95 | 12,15 | 11,05 | 11,70 | -1,68% | - |
| 19.02.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 18.02.2026 | 11,75 | 12,05 | 11,75 | 11,80 | 1,72% | - |
| 17.02.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 16.02.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -0,43% | - |
| 13.02.2026 | 11,65 | 12,05 | 11,55 | 11,70 | -2,90% | - |
| 12.02.2026 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 11.02.2026 | 11,85 | 12,20 | 11,70 | 11,95 | 4,37% | - |
| 10.02.2026 | 11,60 | 12,85 | 11,30 | 11,45 | 0,00% | - |
| 09.02.2026 | 11,40 | 11,45 | 11,40 | 11,45 | 4,57% | - |
| 06.02.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 05.02.2026 | 11,45 | 11,45 | 10,95 | 11,00 | -3,51% | - |
| 04.02.2026 | 11,45 | 11,60 | 11,15 | 11,40 | 1,33% | - |
| 03.02.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 5,14% | - |
| 02.02.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -0,47% | - |
| 30.01.2026 | 10,80 | 10,80 | 10,70 | 10,75 | 1,42% | - |
| 29.01.2026 | 10,55 | 10,60 | 10,55 | 10,60 | -2,75% | - |
| 28.01.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 1,40% | - |
| 27.01.2026 | 10,95 | 11,10 | 10,75 | 10,75 | -1,83% | - |
| 26.01.2026 | 11,05 | 11,05 | 10,95 | 10,95 | 0,46% | - |
| 23.01.2026 | 10,95 | 10,95 | 10,90 | 10,90 | 0,93% | - |
| 22.01.2026 | 10,75 | 10,80 | 10,75 | 10,80 | 0,93% | - |
| 21.01.2026 | 10,65 | 10,70 | 10,65 | 10,70 | -1,38% | - |
| 20.01.2026 | 10,70 | 10,85 | 10,30 | 10,85 | 1,40% | - |
| 19.01.2026 | 10,75 | 10,75 | 10,70 | 10,70 | -1,83% | - |
| 16.01.2026 | 11,50 | 11,55 | 10,90 | 10,90 | -8,79% | - |
| 15.01.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 5,75% | - |
| 14.01.2026 | 11,25 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 13.01.2026 | 11,05 | 11,40 | 10,85 | 11,30 | 3,67% | 2,00 |
| 12.01.2026 | 11,25 | 11,40 | 10,70 | 10,90 | -3,54% | - |
| 09.01.2026 | 11,55 | 11,70 | 11,20 | 11,30 | -2,16% | - |
| 08.01.2026 | 11,85 | 11,95 | 11,40 | 11,55 | -1,28% | 2,00 |
| 07.01.2026 | 11,65 | 11,85 | 11,50 | 11,70 | -1,27% | - |