13,030$
2,60%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 12,72 | 13,14 | 12,65 | 13,03 | 2,60% | 23.030,00 |
| 18.03.2026 | 13,14 | 13,69 | 12,64 | 12,70 | -4,30% | 130.753,00 |
| 17.03.2026 | 12,91 | 13,65 | 12,75 | 13,27 | 2,79% | 133.067,00 |
| 16.03.2026 | 12,87 | 12,98 | 12,51 | 12,91 | 1,65% | 175.869,00 |
| 13.03.2026 | 13,63 | 13,67 | 12,67 | 12,70 | -5,29% | 473.344,00 |
| 12.03.2026 | 13,86 | 14,00 | 13,32 | 13,41 | -5,36% | 101.775,00 |
| 11.03.2026 | 13,82 | 14,27 | 13,80 | 14,17 | 1,58% | 103.001,00 |
| 10.03.2026 | 13,91 | 14,22 | 13,74 | 13,95 | 0,43% | 84.033,00 |
| 09.03.2026 | 13,21 | 14,03 | 13,21 | 13,89 | 2,58% | 130.588,00 |
| 06.03.2026 | 13,56 | 13,99 | 13,17 | 13,54 | -1,46% | 144.092,00 |
| 05.03.2026 | 15,22 | 15,48 | 13,71 | 13,74 | -10,84% | 240.513,00 |
| 04.03.2026 | 14,61 | 15,68 | 14,61 | 15,41 | 4,69% | 310.995,00 |
| 03.03.2026 | 14,48 | 15,00 | 14,23 | 14,72 | 1,45% | 164.145,00 |
| 02.03.2026 | 14,02 | 14,60 | 13,96 | 14,51 | 1,47% | 188.173,00 |
| 27.02.2026 | 14,25 | 14,32 | 13,89 | 14,30 | -0,76% | 115.021,00 |
| 26.02.2026 | 14,61 | 14,70 | 14,14 | 14,41 | -1,57% | 177.682,00 |
| 25.02.2026 | 14,85 | 15,28 | 14,46 | 14,64 | -0,75% | 144.358,00 |
| 24.02.2026 | 13,60 | 14,90 | 13,39 | 14,75 | 9,34% | 329.649,00 |
| 23.02.2026 | 13,57 | 14,07 | 13,19 | 13,49 | -0,15% | 160.492,00 |
| 20.02.2026 | 13,89 | 14,16 | 13,02 | 13,51 | -3,50% | 435.611,00 |
| 19.02.2026 | 13,55 | 14,31 | 13,52 | 14,00 | 0,79% | 200.864,00 |
| 18.02.2026 | 13,82 | 14,19 | 13,82 | 13,89 | 0,22% | 134.746,00 |
| 17.02.2026 | 13,89 | 14,12 | 13,65 | 13,86 | 0,07% | 104.543,00 |
| 13.02.2026 | 13,84 | 14,26 | 13,53 | 13,85 | 0,07% | 136.383,00 |
| 12.02.2026 | 14,03 | 14,38 | 13,82 | 13,84 | -2,88% | 174.462,00 |
| 11.02.2026 | 14,26 | 14,47 | 13,85 | 14,25 | 0,85% | 207.572,00 |
| 10.02.2026 | 15,12 | 15,55 | 13,33 | 14,13 | 2,17% | 385.627,00 |
| 09.02.2026 | 13,51 | 13,89 | 13,18 | 13,83 | 2,37% | 220.999,00 |
| 06.02.2026 | 13,22 | 13,62 | 13,22 | 13,51 | 4,16% | 164.022,00 |
| 05.02.2026 | 13,09 | 13,49 | 12,95 | 12,97 | -3,78% | 176.618,00 |
| 04.02.2026 | 13,54 | 13,57 | 13,17 | 13,48 | -0,66% | 161.638,00 |
| 03.02.2026 | 13,17 | 13,66 | 13,13 | 13,57 | 2,88% | 170.761,00 |
| 02.02.2026 | 12,76 | 13,35 | 12,76 | 13,19 | 2,25% | 177.357,00 |
| 30.01.2026 | 12,83 | 12,98 | 12,45 | 12,90 | 0,00% | 208.748,00 |
| 29.01.2026 | 12,54 | 13,03 | 12,53 | 12,90 | 1,98% | 135.308,00 |
| 28.01.2026 | 12,98 | 13,01 | 12,60 | 12,65 | -2,54% | 163.477,00 |
| 27.01.2026 | 12,92 | 13,29 | 12,58 | 12,98 | 0,46% | 169.625,00 |
| 26.01.2026 | 13,00 | 13,06 | 12,55 | 12,92 | -0,77% | 209.122,00 |
| 23.01.2026 | 12,76 | 13,06 | 12,32 | 13,02 | 1,72% | 288.406,00 |
| 22.01.2026 | 12,53 | 13,00 | 12,53 | 12,80 | 1,83% | 260.366,00 |
| 21.01.2026 | 12,43 | 12,79 | 12,41 | 12,57 | 0,64% | 270.882,00 |
| 20.01.2026 | 12,35 | 13,99 | 12,09 | 12,49 | -0,95% | 183.635,00 |
| 16.01.2026 | 13,28 | 13,28 | 12,50 | 12,61 | -5,54% | 341.182,00 |
| 15.01.2026 | 13,87 | 13,93 | 13,21 | 13,35 | -3,54% | 321.565,00 |
| 14.01.2026 | 13,08 | 13,98 | 12,94 | 13,84 | 5,41% | 221.774,00 |
| 13.01.2026 | 12,88 | 13,27 | 12,53 | 13,13 | 1,70% | 194.272,00 |
| 12.01.2026 | 13,06 | 13,14 | 12,53 | 12,91 | -1,53% | 303.412,00 |
| 09.01.2026 | 13,50 | 13,64 | 13,02 | 13,11 | -2,46% | 214.300,00 |
| 08.01.2026 | 13,76 | 13,82 | 13,24 | 13,44 | -3,24% | 229.755,00 |
| 07.01.2026 | 13,58 | 13,98 | 13,43 | 13,89 | 2,28% | 197.383,00 |
| 06.01.2026 | 13,84 | 13,84 | 13,45 | 13,58 | -2,37% | 216.028,00 |
| 05.01.2026 | 14,42 | 14,78 | 13,66 | 13,91 | -3,54% | 461.640,00 |
| 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% | 345.719,00 |
| 29.12.2025 | 16,74 | 17,15 | 16,29 | 16,43 | -2,49% | 318.071,00 |
| 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% | 314.519,00 |
| 22.12.2025 | 15,43 | 16,48 | 15,09 | 16,21 | 5,33% | 492.121,00 |
| 19.12.2025 | 14,58 | 15,86 | 14,42 | 15,39 | 5,92% | 1.688.883,00 |
| 18.12.2025 | 14,44 | 14,89 | 14,11 | 14,53 | 1,96% | 316.921,00 |
| 17.12.2025 | 14,89 | 15,08 | 14,07 | 14,25 | -4,04% | 334.319,00 |
| 16.12.2025 | 14,72 | 15,28 | 14,40 | 14,85 | -0,13% | 358.027,00 |
| 15.12.2025 | 14,89 | 15,20 | 14,35 | 14,87 | 0,95% | 364.145,00 |
| 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% | 254.763,00 |
| 10.12.2025 | 14,63 | 14,79 | 14,19 | 14,37 | -1,84% | 197.811,00 |
| 09.12.2025 | 14,07 | 14,69 | 13,79 | 14,64 | 3,24% | 254.258,00 |
| 08.12.2025 | 14,78 | 14,78 | 13,75 | 14,18 | -2,88% | 320.494,00 |
| 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% | 246.055,00 |
| 03.12.2025 | 14,02 | 14,52 | 14,00 | 14,24 | 2,01% | 268.579,00 |
| 02.12.2025 | 14,08 | 14,32 | 13,80 | 13,96 | -1,27% | 356.377,00 |
| 01.12.2025 | 13,80 | 14,51 | 13,80 | 14,14 | 0,14% | 436.775,00 |
| 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% | 457.375,00 |
| 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% | 281.030,00 |
| 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 | -3,59% | 504.061,00 |
| 17.11.2025 | 12,06 | 12,94 | 11,85 | 12,82 | 6,30% | 410.574,00 |
| 14.11.2025 | 11,98 | 12,50 | 11,70 | 12,06 | 2,90% | 276.146,00 |
| 13.11.2025 | 11,84 | 11,96 | 11,61 | 11,72 | -1,76% | 206.090,00 |
| 12.11.2025 | 12,11 | 12,41 | 11,78 | 11,93 | -0,91% | 264.677,00 |
| 11.11.2025 | 11,56 | 12,47 | 11,10 | 12,04 | 4,60% | 327.037,00 |
| 10.11.2025 | 11,22 | 11,53 | 11,00 | 11,51 | 4,73% | 249.527,00 |
| 07.11.2025 | 10,71 | 11,00 | 10,22 | 10,99 | 1,76% | 213.058,00 |
| 06.11.2025 | 10,93 | 11,06 | 10,41 | 10,80 | -1,10% | 177.881,00 |
| 05.11.2025 | 10,79 | 11,20 | 10,61 | 10,92 | 1,02% | 273.246,00 |
| 04.11.2025 | 10,62 | 11,34 | 10,57 | 10,81 | -0,09% | 640.094,00 |
| 03.11.2025 | 10,92 | 11,18 | 10,44 | 10,82 | -1,28% | 380.966,00 |
| 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% | 675.538,00 |
| 29.10.2025 | 10,44 | 11,15 | 10,33 | 10,63 | 1,53% | 1.092.879,00 |
| 28.10.2025 | 10,48 | 10,61 | 10,30 | 10,47 | -0,29% | 407.089,00 |
| 27.10.2025 | 10,53 | 10,79 | 10,39 | 10,50 | -0,10% | 475.600,00 |
| 24.10.2025 | 10,79 | 10,91 | 10,48 | 10,51 | -1,50% | 357.299,00 |