11,230$
1,08%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,25 | 11,39 | 11,23 | 11,23 | 1,08% | 16.049,00 |
| 04.11.2024 | 10,92 | 11,35 | 10,84 | 11,11 | 1,46% | 76.584,00 |
| 01.11.2024 | 11,32 | 11,39 | 10,93 | 10,95 | -2,67% | 100.080,00 |
| 31.10.2024 | 11,51 | 11,57 | 10,71 | 11,25 | -2,17% | 80.061,00 |
| 30.10.2024 | 11,49 | 11,68 | 11,28 | 11,50 | 0,09% | 81.508,00 |
| 29.10.2024 | 11,51 | 11,58 | 11,26 | 11,49 | -0,78% | 84.395,00 |
| 28.10.2024 | 11,78 | 12,09 | 11,52 | 11,58 | -0,86% | 93.703,00 |
| 25.10.2024 | 12,15 | 12,26 | 11,64 | 11,68 | -3,87% | 110.348,00 |
| 24.10.2024 | 12,73 | 12,81 | 12,09 | 12,15 | -4,71% | 146.803,00 |
| 23.10.2024 | 12,96 | 13,37 | 12,25 | 12,75 | -1,92% | 133.349,00 |
| 22.10.2024 | 12,58 | 13,13 | 12,47 | 13,00 | 2,85% | 136.908,00 |
| 21.10.2024 | 12,59 | 12,89 | 12,40 | 12,64 | 0,08% | 162.493,00 |
| 18.10.2024 | 12,26 | 12,70 | 12,19 | 12,63 | 2,85% | 98.218,00 |
| 17.10.2024 | 12,09 | 12,29 | 11,87 | 12,28 | 1,49% | 66.404,00 |
| 16.10.2024 | 11,79 | 12,14 | 11,52 | 12,10 | 3,68% | 87.735,00 |
| 15.10.2024 | 11,27 | 11,81 | 11,18 | 11,67 | 3,27% | 141.231,00 |
| 14.10.2024 | 11,04 | 11,48 | 10,96 | 11,30 | 2,36% | 99.644,00 |
| 11.10.2024 | 10,61 | 11,15 | 10,61 | 11,04 | 3,86% | 142.265,00 |
| 10.10.2024 | 10,71 | 10,71 | 10,40 | 10,63 | -0,75% | 168.873,00 |
| 09.10.2024 | 10,96 | 10,99 | 10,59 | 10,71 | -2,64% | 187.106,00 |
| 08.10.2024 | 11,52 | 11,55 | 10,94 | 11,00 | -4,80% | 219.515,00 |
| 07.10.2024 | 11,45 | 11,80 | 11,31 | 11,56 | 1,27% | 131.901,00 |
| 04.10.2024 | 11,38 | 11,49 | 11,05 | 11,41 | 1,97% | 132.058,00 |
| 03.10.2024 | 11,25 | 11,37 | 11,06 | 11,19 | -0,53% | 168.781,00 |
| 02.10.2024 | 10,77 | 11,35 | 10,74 | 11,25 | 2,83% | 335.736,00 |
| 01.10.2024 | 10,56 | 11,10 | 9,98 | 10,94 | 5,60% | 337.982,00 |
| 30.09.2024 | 9,96 | 10,43 | 9,90 | 10,36 | 3,08% | 164.944,00 |
| 27.09.2024 | 10,50 | 10,58 | 10,01 | 10,05 | -4,01% | 280.258,00 |
| 26.09.2024 | 10,73 | 10,81 | 10,44 | 10,47 | -1,87% | 189.031,00 |
| 25.09.2024 | 10,91 | 11,21 | 10,65 | 10,67 | -2,02% | 144.359,00 |
| 24.09.2024 | 11,06 | 11,11 | 10,80 | 10,89 | -1,00% | 109.575,00 |
| 23.09.2024 | 11,35 | 11,35 | 10,80 | 11,00 | -2,48% | 147.949,00 |
| 20.09.2024 | 11,17 | 11,60 | 10,95 | 11,28 | -0,18% | 250.323,00 |
| 19.09.2024 | 11,69 | 11,69 | 11,22 | 11,30 | -0,79% | 540.253,00 |
| 18.09.2024 | 11,59 | 11,85 | 11,26 | 11,39 | -2,23% | 134.300,00 |
| 17.09.2024 | 11,96 | 12,12 | 11,63 | 11,65 | -1,35% | 92.764,00 |
| 16.09.2024 | 12,37 | 12,37 | 11,75 | 11,81 | -4,99% | 93.627,00 |
| 13.09.2024 | 12,35 | 12,49 | 12,27 | 12,43 | 2,14% | 116.532,00 |
| 12.09.2024 | 12,12 | 12,42 | 12,00 | 12,17 | 1,00% | 89.559,00 |
| 11.09.2024 | 12,01 | 12,33 | 11,78 | 12,05 | -0,58% | 60.243,00 |
| 10.09.2024 | 11,70 | 12,16 | 11,58 | 12,12 | 4,21% | 143.477,00 |
| 09.09.2024 | 11,56 | 11,97 | 11,54 | 11,63 | 0,78% | 116.207,00 |
| 06.09.2024 | 11,92 | 12,14 | 11,46 | 11,54 | -2,53% | 140.861,00 |
| 05.09.2024 | 12,09 | 12,09 | 11,75 | 11,84 | -2,47% | 115.173,00 |
| 04.09.2024 | 12,47 | 12,48 | 11,79 | 12,14 | -3,88% | 188.108,00 |
| 03.09.2024 | 12,87 | 13,24 | 12,41 | 12,63 | -1,94% | 96.373,00 |
| 30.08.2024 | 13,08 | 13,22 | 12,64 | 12,88 | -1,08% | 111.336,00 |
| 29.08.2024 | 13,15 | 13,43 | 12,80 | 13,02 | -0,31% | 75.505,00 |
| 28.08.2024 | 13,00 | 13,24 | 12,87 | 13,06 | 0,38% | 51.755,00 |
| 27.08.2024 | 13,15 | 13,15 | 12,80 | 13,01 | -2,18% | 61.282,00 |
| 26.08.2024 | 13,09 | 13,38 | 13,06 | 13,30 | 1,60% | 62.633,00 |
| 23.08.2024 | 12,67 | 13,14 | 12,48 | 13,09 | 4,30% | 248.531,00 |
| 22.08.2024 | 12,79 | 12,80 | 12,46 | 12,55 | -1,18% | 116.526,00 |
| 21.08.2024 | 12,53 | 12,75 | 12,27 | 12,70 | 1,68% | 271.862,00 |
| 20.08.2024 | 12,63 | 12,63 | 12,32 | 12,49 | -1,11% | 83.341,00 |
| 19.08.2024 | 12,20 | 12,83 | 12,14 | 12,63 | 3,52% | 131.982,00 |
| 16.08.2024 | 12,24 | 12,37 | 12,04 | 12,20 | -0,49% | 84.688,00 |
| 15.08.2024 | 11,69 | 12,48 | 11,42 | 12,26 | 5,96% | 157.677,00 |
| 14.08.2024 | 12,67 | 12,67 | 11,51 | 11,57 | -8,25% | 313.757,00 |
| 13.08.2024 | 12,46 | 12,63 | 12,14 | 12,61 | 2,19% | 143.793,00 |
| 12.08.2024 | 12,54 | 12,54 | 12,16 | 12,34 | -1,91% | 152.585,00 |
| 09.08.2024 | 13,49 | 13,49 | 12,55 | 12,58 | -6,81% | 98.661,00 |
| 08.08.2024 | 12,62 | 13,50 | 12,15 | 13,50 | 9,14% | 155.783,00 |
| 07.08.2024 | 13,23 | 13,50 | 11,95 | 12,37 | -4,77% | 178.112,00 |
| 06.08.2024 | 12,50 | 13,21 | 12,48 | 12,99 | 0,85% | 173.461,00 |
| 05.08.2024 | 13,03 | 13,34 | 12,71 | 12,88 | -7,34% | 164.482,00 |
| 02.08.2024 | 14,21 | 14,21 | 13,59 | 13,90 | -6,14% | 210.790,00 |
| 01.08.2024 | 14,86 | 15,11 | 14,36 | 14,81 | 0,34% | 183.498,00 |
| 31.07.2024 | 14,74 | 15,17 | 14,50 | 14,76 | 0,07% | 76.270,00 |
| 30.07.2024 | 15,47 | 15,92 | 14,61 | 14,75 | -4,03% | 85.931,00 |
| 29.07.2024 | 15,59 | 15,63 | 15,21 | 15,37 | -0,97% | 82.650,00 |
| 26.07.2024 | 15,63 | 15,82 | 15,19 | 15,52 | 1,24% | 92.271,00 |
| 25.07.2024 | 15,13 | 15,58 | 15,13 | 15,33 | 2,34% | 112.220,00 |
| 24.07.2024 | 14,84 | 15,35 | 14,65 | 14,98 | -0,07% | 95.331,00 |
| 23.07.2024 | 14,59 | 15,38 | 14,55 | 14,99 | 2,11% | 128.796,00 |
| 22.07.2024 | 14,44 | 14,73 | 14,14 | 14,68 | 2,51% | 82.461,00 |
| 19.07.2024 | 14,70 | 14,85 | 14,26 | 14,32 | -2,65% | 104.547,00 |
| 18.07.2024 | 15,84 | 16,06 | 14,62 | 14,71 | -6,78% | 244.587,00 |
| 17.07.2024 | 15,79 | 16,26 | 15,51 | 15,78 | -2,29% | 82.939,00 |
| 16.07.2024 | 16,66 | 16,73 | 15,74 | 16,15 | -2,36% | 157.347,00 |
| 15.07.2024 | 16,20 | 17,24 | 15,65 | 16,54 | 3,37% | 520.119,00 |
| 12.07.2024 | 15,03 | 16,51 | 14,95 | 16,00 | 7,02% | 515.989,00 |
| 11.07.2024 | 14,96 | 15,22 | 14,45 | 14,95 | 2,40% | 199.049,00 |
| 10.07.2024 | 14,59 | 14,94 | 14,39 | 14,60 | 1,11% | 171.570,00 |
| 09.07.2024 | 13,59 | 14,58 | 13,48 | 14,44 | 5,56% | 114.752,00 |
| 08.07.2024 | 13,54 | 14,16 | 13,19 | 13,68 | 2,17% | 117.888,00 |
| 05.07.2024 | 13,04 | 13,41 | 12,83 | 13,39 | 1,90% | 110.108,00 |
| 03.07.2024 | 13,48 | 13,98 | 12,94 | 13,14 | -2,30% | 63.555,00 |
| 02.07.2024 | 13,13 | 13,48 | 12,78 | 13,45 | 2,91% | 78.288,00 |
| 01.07.2024 | 12,89 | 13,39 | 12,47 | 13,07 | 0,77% | 116.615,00 |
| 28.06.2024 | 12,76 | 13,09 | 11,88 | 12,97 | 2,37% | 488.347,00 |
| 27.06.2024 | 12,21 | 12,67 | 12,16 | 12,67 | 3,68% | 66.748,00 |
| 26.06.2024 | 12,26 | 12,42 | 12,07 | 12,22 | -0,41% | 401.923,00 |
| 25.06.2024 | 12,27 | 12,32 | 12,00 | 12,27 | 0,41% | 89.837,00 |
| 24.06.2024 | 11,97 | 12,40 | 11,91 | 12,22 | 2,43% | 54.714,00 |
| 21.06.2024 | 11,52 | 11,97 | 11,30 | 11,93 | 4,37% | 144.234,00 |
| 20.06.2024 | 11,74 | 11,74 | 11,29 | 11,43 | -3,38% | 74.802,00 |
| 18.06.2024 | 11,98 | 12,56 | 11,28 | 11,83 | -1,99% | 237.283,00 |
| 17.06.2024 | 12,71 | 12,71 | 12,04 | 12,07 | -6,00% | 152.928,00 |
| 14.06.2024 | 13,04 | 13,34 | 12,78 | 12,84 | -4,25% | 124.755,00 |