7,540$
4,43%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 7,14 | 7,30 | 6,92 | 7,22 | 0,70% | 166.264,00 |
| 06.03.2025 | 6,98 | 7,39 | 6,95 | 7,17 | 0,99% | 332.689,00 |
| 05.03.2025 | 7,26 | 7,49 | 7,00 | 7,10 | -1,93% | 329.214,00 |
| 04.03.2025 | 7,28 | 7,35 | 7,07 | 7,24 | -0,96% | 229.596,00 |
| 03.03.2025 | 7,82 | 7,91 | 7,29 | 7,31 | -6,04% | 196.661,00 |
| 28.02.2025 | 7,87 | 7,89 | 7,35 | 7,78 | -1,27% | 200.595,00 |
| 27.02.2025 | 8,03 | 8,33 | 7,87 | 7,88 | -2,60% | 250.893,00 |
| 26.02.2025 | 8,50 | 8,64 | 7,96 | 8,09 | -4,71% | 377.135,00 |
| 25.02.2025 | 8,24 | 8,59 | 7,97 | 8,49 | 1,92% | 410.716,00 |
| 24.02.2025 | 7,95 | 8,76 | 7,81 | 8,33 | 3,74% | 487.474,00 |
| 21.02.2025 | 8,45 | 8,63 | 8,01 | 8,03 | -4,18% | 611.086,00 |
| 20.02.2025 | 8,14 | 8,76 | 7,73 | 8,38 | 0,96% | 653.418,00 |
| 19.02.2025 | 7,36 | 8,55 | 7,36 | 8,30 | 10,81% | 672.445,00 |
| 18.02.2025 | 7,14 | 7,59 | 6,92 | 7,49 | 4,90% | 492.795,00 |
| 14.02.2025 | 7,50 | 7,68 | 7,08 | 7,14 | -4,80% | 419.302,00 |
| 13.02.2025 | 6,16 | 7,93 | 6,16 | 7,50 | 27,99% | 1.999.065,00 |
| 12.02.2025 | 5,45 | 5,93 | 5,27 | 5,86 | 4,83% | 386.490,00 |
| 11.02.2025 | 5,25 | 5,99 | 5,23 | 5,59 | 14,08% | 1.169.741,00 |
| 10.02.2025 | 4,82 | 4,95 | 4,73 | 4,90 | 0,00% | 274.286,00 |
| 07.02.2025 | 5,01 | 5,02 | 4,81 | 4,90 | -1,21% | 425.426,00 |
| 06.02.2025 | 5,09 | 5,12 | 4,88 | 4,96 | -2,17% | 381.739,00 |
| 05.02.2025 | 5,12 | 5,28 | 4,98 | 5,07 | -0,98% | 333.637,00 |
| 04.02.2025 | 5,16 | 5,18 | 4,98 | 5,12 | -0,97% | 367.561,00 |
| 03.02.2025 | 5,10 | 5,29 | 4,94 | 5,17 | 1,17% | 317.025,00 |
| 31.01.2025 | 5,09 | 5,31 | 5,04 | 5,11 | -0,58% | 177.346,00 |
| 30.01.2025 | 5,00 | 5,21 | 4,98 | 5,14 | 3,21% | 190.015,00 |
| 29.01.2025 | 5,09 | 5,15 | 4,94 | 4,98 | -2,73% | 208.776,00 |
| 28.01.2025 | 5,23 | 5,35 | 5,10 | 5,12 | -3,40% | 249.402,00 |
| 27.01.2025 | 5,50 | 5,76 | 5,26 | 5,30 | -4,16% | 279.819,00 |
| 24.01.2025 | 5,52 | 5,72 | 5,43 | 5,53 | -0,18% | 317.144,00 |
| 23.01.2025 | 5,17 | 5,55 | 5,07 | 5,54 | 6,95% | 324.994,00 |
| 22.01.2025 | 5,12 | 5,22 | 4,96 | 5,18 | 1,17% | 486.451,00 |
| 21.01.2025 | 5,30 | 5,33 | 5,02 | 5,12 | -2,48% | 440.756,00 |
| 17.01.2025 | 4,87 | 5,31 | 4,83 | 5,25 | 8,25% | 694.434,00 |
| 16.01.2025 | 4,80 | 5,06 | 4,71 | 4,85 | 0,62% | 692.615,00 |
| 15.01.2025 | 4,91 | 5,08 | 4,79 | 4,82 | -0,41% | 674.037,00 |
| 14.01.2025 | 5,05 | 5,09 | 4,84 | 4,84 | -3,78% | 617.181,00 |
| 13.01.2025 | 4,96 | 5,16 | 4,87 | 5,03 | -1,18% | 859.168,00 |
| 10.01.2025 | 5,01 | 5,19 | 4,87 | 5,09 | -1,36% | 1.080.469,00 |
| 08.01.2025 | 5,39 | 5,39 | 5,11 | 5,16 | -4,27% | 721.034,00 |
| 07.01.2025 | 5,53 | 5,68 | 5,38 | 5,39 | -3,23% | 651.291,00 |
| 06.01.2025 | 5,65 | 5,73 | 5,44 | 5,57 | -0,18% | 881.904,00 |
| 03.01.2025 | 5,61 | 5,68 | 5,45 | 5,58 | -0,18% | 385.964,00 |
| 02.01.2025 | 5,80 | 6,10 | 5,51 | 5,59 | -2,78% | 490.399,00 |
| 31.12.2024 | 6,00 | 6,06 | 5,30 | 5,75 | -1,71% | 2.763.133,00 |
| 30.12.2024 | 5,93 | 6,04 | 5,83 | 5,85 | -2,66% | 1.078.223,00 |
| 27.12.2024 | 5,96 | 6,17 | 5,91 | 6,01 | 0,17% | 328.292,00 |
| 26.12.2024 | 6,00 | 6,13 | 5,87 | 6,00 | -1,64% | 388.499,00 |
| 24.12.2024 | 6,08 | 6,20 | 5,73 | 6,10 | -4,24% | 241.835,00 |
| 23.12.2024 | 6,28 | 6,45 | 6,11 | 6,37 | 1,43% | 322.123,00 |
| 20.12.2024 | 5,84 | 6,31 | 5,72 | 6,28 | 7,17% | 655.721,00 |
| 19.12.2024 | 5,89 | 5,98 | 5,73 | 5,86 | 0,17% | 434.590,00 |
| 18.12.2024 | 6,09 | 6,09 | 5,70 | 5,85 | -4,57% | 649.683,00 |
| 17.12.2024 | 6,25 | 6,35 | 6,08 | 6,13 | -2,85% | 417.640,00 |
| 16.12.2024 | 6,00 | 6,56 | 5,84 | 6,31 | 4,64% | 562.797,00 |
| 13.12.2024 | 6,25 | 6,32 | 6,01 | 6,03 | -4,13% | 675.530,00 |
| 12.12.2024 | 6,85 | 6,95 | 6,25 | 6,29 | -10,14% | 780.585,00 |
| 11.12.2024 | 8,55 | 8,74 | 6,90 | 7,00 | -18,98% | 1.016.543,00 |
| 10.12.2024 | 8,94 | 9,59 | 8,57 | 8,64 | -3,36% | 429.363,00 |
| 09.12.2024 | 8,12 | 9,21 | 7,58 | 8,94 | 11,75% | 954.797,00 |
| 06.12.2024 | 8,04 | 8,22 | 7,86 | 8,00 | -0,12% | 308.334,00 |
| 05.12.2024 | 8,53 | 8,61 | 7,87 | 8,01 | -6,10% | 323.732,00 |
| 04.12.2024 | 8,73 | 8,73 | 7,96 | 8,53 | -2,63% | 310.652,00 |
| 03.12.2024 | 8,55 | 9,18 | 8,42 | 8,76 | 2,22% | 368.327,00 |
| 02.12.2024 | 8,61 | 8,71 | 8,35 | 8,57 | -0,35% | 334.180,00 |
| 29.11.2024 | 8,92 | 9,11 | 8,52 | 8,60 | -2,60% | 225.002,00 |
| 27.11.2024 | 8,51 | 9,28 | 8,50 | 8,83 | 3,15% | 256.822,00 |
| 26.11.2024 | 8,80 | 9,01 | 8,00 | 8,56 | -4,99% | 382.910,00 |
| 25.11.2024 | 9,41 | 9,69 | 8,89 | 9,01 | -3,53% | 203.918,00 |
| 22.11.2024 | 9,31 | 9,47 | 9,16 | 9,34 | 0,65% | 1.004.520,00 |
| 21.11.2024 | 9,22 | 9,40 | 8,75 | 9,28 | 2,20% | 42.075,00 |
| 20.11.2024 | 9,34 | 9,39 | 8,98 | 9,08 | -3,61% | 158.736,00 |
| 19.11.2024 | 9,40 | 9,60 | 9,22 | 9,42 | -1,57% | 95.602,00 |
| 18.11.2024 | 9,52 | 9,65 | 9,36 | 9,57 | 0,42% | 155.271,00 |
| 15.11.2024 | 10,24 | 10,24 | 9,52 | 9,53 | -5,92% | 157.704,00 |
| 14.11.2024 | 10,46 | 10,89 | 10,09 | 10,13 | -2,97% | 81.421,00 |
| 13.11.2024 | 10,84 | 10,85 | 10,31 | 10,44 | -2,06% | 115.856,00 |
| 12.11.2024 | 10,82 | 11,01 | 10,57 | 10,66 | -1,93% | 130.950,00 |
| 11.11.2024 | 11,11 | 11,19 | 10,70 | 10,87 | -1,81% | 94.811,00 |
| 08.11.2024 | 11,27 | 11,31 | 11,00 | 11,07 | -2,47% | 63.976,00 |
| 07.11.2024 | 11,56 | 11,57 | 11,35 | 11,35 | -1,48% | 58.210,00 |
| 06.11.2024 | 11,80 | 11,83 | 11,08 | 11,52 | 2,31% | 136.309,00 |
| 05.11.2024 | 11,12 | 11,40 | 10,99 | 11,26 | 1,35% | 68.174,00 |
| 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 |