12,660$
-3,43%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 12,92 | 12,92 | 12,54 | 12,66 | -3,43% | 14.337,00 |
| 09.01.2026 | 13,50 | 13,64 | 13,02 | 13,11 | -2,46% | 214.300,00 |
| 08.01.2026 | 13,76 | 13,81 | 13,24 | 13,44 | -3,24% | 229.742,00 |
| 07.01.2026 | 13,58 | 13,98 | 13,43 | 13,89 | 2,28% | 190.632,00 |
| 06.01.2026 | 13,84 | 13,84 | 13,45 | 13,58 | -2,51% | 211.683,00 |
| 05.01.2026 | 14,42 | 14,78 | 13,66 | 13,93 | -3,40% | 458.823,00 |
| 02.01.2026 | 15,79 | 15,93 | 14,31 | 14,42 | -8,56% | 354.276,00 |
| 31.12.2025 | 15,84 | 16,52 | 15,42 | 15,77 | -0,82% | 480.182,00 |
| 30.12.2025 | 16,42 | 16,88 | 15,80 | 15,90 | -3,23% | 342.713,00 |
| 29.12.2025 | 16,74 | 17,15 | 16,29 | 16,43 | -2,49% | 311.458,00 |
| 26.12.2025 | 16,56 | 16,90 | 16,20 | 16,85 | 1,51% | 251.280,00 |
| 24.12.2025 | 15,84 | 17,05 | 15,84 | 16,60 | 5,67% | 292.146,00 |
| 23.12.2025 | 16,10 | 16,22 | 15,70 | 15,71 | -3,08% | 314.238,00 |
| 22.12.2025 | 15,43 | 16,48 | 15,09 | 16,21 | 5,33% | 412.429,00 |
| 19.12.2025 | 14,58 | 15,86 | 14,42 | 15,39 | 5,77% | 1.688.883,00 |
| 18.12.2025 | 14,44 | 14,89 | 14,11 | 14,55 | 2,11% | 312.421,00 |
| 17.12.2025 | 14,89 | 15,08 | 14,07 | 14,25 | -3,98% | 334.319,00 |
| 16.12.2025 | 14,72 | 15,28 | 14,40 | 14,84 | -0,20% | 338.347,00 |
| 15.12.2025 | 14,89 | 15,20 | 14,35 | 14,87 | 0,95% | 357.445,00 |
| 12.12.2025 | 14,13 | 14,95 | 13,99 | 14,73 | 4,17% | 254.941,00 |
| 11.12.2025 | 14,38 | 14,62 | 14,05 | 14,14 | -1,60% | 152.753,00 |
| 10.12.2025 | 14,63 | 14,79 | 14,19 | 14,37 | -1,84% | 190.943,00 |
| 09.12.2025 | 14,07 | 14,69 | 13,79 | 14,64 | 3,21% | 251.402,00 |
| 08.12.2025 | 14,78 | 14,78 | 13,75 | 14,19 | -2,84% | 317.441,00 |
| 05.12.2025 | 14,07 | 14,66 | 13,89 | 14,60 | 3,62% | 334.049,00 |
| 04.12.2025 | 14,00 | 14,46 | 13,93 | 14,09 | -1,05% | 242.696,00 |
| 03.12.2025 | 14,02 | 14,52 | 14,02 | 14,24 | 2,01% | 264.290,00 |
| 02.12.2025 | 14,08 | 14,32 | 13,80 | 13,96 | -1,27% | 355.246,00 |
| 01.12.2025 | 13,80 | 14,51 | 13,80 | 14,14 | 0,14% | 432.830,00 |
| 28.11.2025 | 13,97 | 14,22 | 13,63 | 14,12 | 1,29% | 143.060,00 |
| 26.11.2025 | 13,72 | 14,21 | 13,50 | 13,94 | 2,05% | 214.978,00 |
| 25.11.2025 | 13,78 | 13,86 | 12,97 | 13,66 | 0,07% | 425.466,00 |
| 24.11.2025 | 12,91 | 13,78 | 12,70 | 13,65 | 7,23% | 445.688,00 |
| 21.11.2025 | 12,08 | 13,00 | 11,89 | 12,73 | 4,95% | 273.607,00 |
| 20.11.2025 | 12,29 | 12,84 | 11,98 | 12,13 | 0,00% | 278.194,00 |
| 19.11.2025 | 12,27 | 12,81 | 11,89 | 12,13 | -1,86% | 259.095,00 |
| 18.11.2025 | 12,22 | 13,55 | 11,80 | 12,36 | -3,66% | 490.665,00 |
| 17.11.2025 | 12,06 | 12,94 | 11,85 | 12,83 | 6,38% | 406.829,00 |
| 14.11.2025 | 11,98 | 12,50 | 11,70 | 12,06 | 3,08% | 276.146,00 |
| 13.11.2025 | 11,84 | 11,96 | 11,61 | 11,70 | -1,93% | 204.889,00 |
| 12.11.2025 | 12,11 | 12,41 | 11,78 | 11,93 | -0,91% | 248.818,00 |
| 11.11.2025 | 11,56 | 12,47 | 11,10 | 12,04 | 4,60% | 323.827,00 |
| 10.11.2025 | 11,22 | 11,53 | 11,00 | 11,51 | 4,73% | 246.901,00 |
| 07.11.2025 | 10,71 | 11,00 | 10,22 | 10,99 | 1,90% | 213.058,00 |
| 06.11.2025 | 10,93 | 11,06 | 10,41 | 10,79 | -1,15% | 177.880,00 |
| 05.11.2025 | 10,79 | 11,20 | 10,61 | 10,91 | 1,02% | 273.246,00 |
| 04.11.2025 | 10,62 | 11,34 | 10,57 | 10,80 | -0,18% | 640.094,00 |
| 03.11.2025 | 10,92 | 11,18 | 10,44 | 10,82 | -1,28% | 380.963,00 |
| 31.10.2025 | 10,89 | 11,08 | 10,62 | 10,96 | 0,92% | 367.961,00 |
| 30.10.2025 | 10,55 | 11,45 | 10,55 | 10,86 | 2,16% | 675.528,00 |
| 29.10.2025 | 10,44 | 11,15 | 10,33 | 10,63 | 1,53% | 1.092.817,00 |
| 28.10.2025 | 10,48 | 10,61 | 10,30 | 10,47 | -0,29% | 407.039,00 |
| 27.10.2025 | 10,53 | 10,79 | 10,39 | 10,50 | -0,10% | 465.285,00 |
| 24.10.2025 | 10,79 | 10,91 | 10,48 | 10,51 | -1,50% | 357.299,00 |
| 23.10.2025 | 10,50 | 11,01 | 10,20 | 10,67 | 1,72% | 824.727,00 |
| 22.10.2025 | 10,94 | 11,10 | 10,43 | 10,49 | -4,72% | 549.240,00 |
| 21.10.2025 | 11,13 | 11,22 | 10,71 | 11,01 | -0,94% | 388.798,00 |
| 20.10.2025 | 11,12 | 11,59 | 11,04 | 11,12 | 0,95% | 491.107,00 |
| 17.10.2025 | 11,25 | 11,55 | 10,86 | 11,01 | -3,25% | 325.533,00 |
| 16.10.2025 | 11,84 | 12,02 | 11,34 | 11,38 | -2,34% | 374.483,00 |
| 15.10.2025 | 11,06 | 11,83 | 11,01 | 11,65 | 6,32% | 417.085,00 |
| 14.10.2025 | 11,41 | 11,50 | 10,87 | 10,96 | -4,61% | 403.706,00 |
| 13.10.2025 | 11,09 | 11,50 | 10,96 | 11,49 | 4,26% | 550.378,00 |
| 10.10.2025 | 11,51 | 11,51 | 10,86 | 11,02 | -3,84% | 296.415,00 |
| 09.10.2025 | 11,40 | 11,82 | 11,16 | 11,46 | 1,42% | 363.502,00 |
| 08.10.2025 | 11,23 | 11,54 | 10,95 | 11,30 | 1,99% | 584.267,00 |
| 07.10.2025 | 11,30 | 11,46 | 10,81 | 11,08 | -2,38% | 507.807,00 |
| 06.10.2025 | 10,33 | 11,59 | 10,23 | 11,35 | 9,98% | 876.065,00 |
| 03.10.2025 | 10,36 | 10,78 | 10,16 | 10,32 | -0,10% | 84.021,00 |
| 02.10.2025 | 10,65 | 10,95 | 10,09 | 10,33 | -2,64% | 964.555,00 |
| 01.10.2025 | 10,23 | 11,85 | 9,91 | 10,61 | -11,36% | 3.538.691,00 |
| 30.09.2025 | 14,99 | 15,09 | 11,30 | 11,97 | -21,04% | 1.918.748,00 |
| 29.09.2025 | 7,15 | 15,34 | 7,05 | 15,16 | 91,90% | 16.533.695,00 |
| 26.09.2025 | 7,71 | 8,02 | 7,48 | 7,90 | 1,94% | 1.630.315,00 |
| 25.09.2025 | 7,75 | 7,97 | 7,60 | 7,75 | -0,77% | 371.607,00 |
| 24.09.2025 | 7,25 | 7,87 | 7,17 | 7,81 | 8,93% | 493.795,00 |
| 23.09.2025 | 7,65 | 7,79 | 7,17 | 7,17 | -6,88% | 194.819,00 |
| 22.09.2025 | 7,65 | 8,01 | 7,58 | 7,70 | 0,79% | 193.464,00 |
| 19.09.2025 | 7,93 | 7,97 | 7,55 | 7,64 | -2,68% | 310.190,00 |
| 18.09.2025 | 7,62 | 7,92 | 7,57 | 7,85 | 3,97% | 257.883,00 |
| 17.09.2025 | 7,46 | 7,82 | 7,45 | 7,55 | 1,34% | 219.553,00 |
| 16.09.2025 | 7,42 | 7,81 | 7,37 | 7,45 | -0,13% | 178.982,00 |
| 15.09.2025 | 8,32 | 8,35 | 7,28 | 7,46 | -9,90% | 400.913,00 |
| 12.09.2025 | 8,57 | 8,86 | 8,25 | 8,28 | -4,39% | 223.754,00 |
| 11.09.2025 | 8,30 | 8,79 | 8,25 | 8,66 | 3,96% | 208.060,00 |
| 10.09.2025 | 9,09 | 9,09 | 8,30 | 8,33 | -7,85% | 218.809,00 |
| 09.09.2025 | 8,96 | 9,09 | 8,79 | 9,04 | 1,46% | 83.689,00 |
| 08.09.2025 | 8,85 | 8,96 | 8,62 | 8,91 | 0,68% | 107.815,00 |
| 05.09.2025 | 8,93 | 9,08 | 8,72 | 8,85 | -0,45% | 103.798,00 |
| 04.09.2025 | 8,77 | 8,96 | 8,50 | 8,89 | 0,45% | 101.918,00 |
| 03.09.2025 | 9,06 | 9,13 | 8,66 | 8,85 | -1,67% | 220.981,00 |
| 02.09.2025 | 8,70 | 9,17 | 8,33 | 9,00 | 7,14% | 414.747,00 |
| 29.08.2025 | 8,69 | 8,83 | 8,38 | 8,40 | -3,34% | 75.898,00 |
| 28.08.2025 | 8,54 | 8,80 | 8,51 | 8,69 | 1,88% | 97.108,00 |
| 27.08.2025 | 8,59 | 8,75 | 8,52 | 8,53 | -1,39% | 54.999,00 |
| 26.08.2025 | 8,67 | 8,76 | 8,55 | 8,65 | -0,12% | 89.379,00 |
| 25.08.2025 | 8,81 | 8,88 | 8,57 | 8,66 | -1,93% | 98.166,00 |
| 22.08.2025 | 8,61 | 9,09 | 8,47 | 8,83 | 2,79% | 119.696,00 |
| 21.08.2025 | 8,84 | 9,05 | 8,52 | 8,59 | -2,61% | 128.827,00 |
| 20.08.2025 | 8,27 | 8,84 | 8,27 | 8,82 | 5,13% | 284.841,00 |