11,400€
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,05 | 11,50 | 11,00 | 11,40 | 0,00% | - |
| 01.04.2026 | 11,00 | 11,50 | 10,55 | 11,40 | 4,59% | - |
| 31.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 1,00 |
| 30.03.2026 | 10,65 | 10,75 | 10,35 | 10,60 | 1,92% | - |
| 27.03.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -1,89% | - |
| 26.03.2026 | 10,30 | 11,00 | 10,30 | 10,60 | 2,91% | - |
| 25.03.2026 | 10,20 | 10,80 | 10,20 | 10,30 | 0,98% | - |
| 24.03.2026 | 10,80 | 10,80 | 10,20 | 10,20 | -4,67% | - |
| 23.03.2026 | 10,50 | 10,90 | 10,50 | 10,70 | 0,94% | - |
| 20.03.2026 | 11,00 | 11,10 | 10,60 | 10,60 | -3,64% | - |
| 19.03.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | - |
| 18.03.2026 | 11,40 | 11,40 | 10,80 | 10,80 | -4,42% | - |
| 17.03.2026 | 11,00 | 11,50 | 11,00 | 11,30 | 2,73% | - |
| 16.03.2026 | 11,00 | 11,10 | 10,90 | 11,00 | -5,58% | - |
| 13.03.2026 | 11,60 | 12,00 | 11,55 | 11,65 | 0,00% | - |
| 12.03.2026 | 12,20 | 12,25 | 11,60 | 11,65 | -4,12% | - |
| 11.03.2026 | 11,95 | 12,30 | 11,80 | 12,15 | 0,41% | - |
| 10.03.2026 | 12,00 | 12,25 | 11,60 | 12,10 | 0,00% | - |
| 09.03.2026 | 11,55 | 12,15 | 11,45 | 12,10 | 3,42% | - |
| 06.03.2026 | 11,85 | 11,95 | 11,70 | 11,70 | -6,77% | - |
| 05.03.2026 | 13,25 | 13,40 | 12,50 | 12,55 | -4,20% | - |
| 04.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 38,00 |
| 03.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | 38,00 |
| 02.03.2026 | 11,95 | 12,45 | 11,95 | 12,20 | 0,00% | - |
| 27.02.2026 | 12,15 | 12,25 | 12,10 | 12,20 | -2,01% | - |
| 26.02.2026 | 12,35 | 12,50 | 12,20 | 12,45 | -1,19% | - |
| 25.02.2026 | 12,35 | 13,00 | 12,35 | 12,60 | 1,61% | - |
| 24.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 8,77% | 10,00 |
| 23.02.2026 | 11,35 | 11,90 | 11,30 | 11,40 | 0,88% | - |
| 20.02.2026 | 11,70 | 11,70 | 11,20 | 11,30 | -4,24% | - |
| 19.02.2026 | 11,60 | 11,90 | 11,40 | 11,80 | 0,85% | - |
| 18.02.2026 | 11,50 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 17.02.2026 | 11,40 | 11,80 | 11,40 | 11,60 | 1,75% | - |
| 16.02.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | - |
| 13.02.2026 | 11,40 | 11,80 | 11,40 | 11,70 | 0,86% | - |
| 12.02.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -2,52% | - |
| 11.02.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | - |
| 10.02.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 09.02.2026 | 11,20 | 11,40 | 11,10 | 11,40 | 0,88% | - |
| 06.02.2026 | 10,70 | 11,30 | 10,70 | 11,30 | 4,63% | - |
| 05.02.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | - |
| 04.02.2026 | 11,20 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 03.02.2026 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | - |
| 02.02.2026 | 10,50 | 11,10 | 10,50 | 11,00 | 1,38% | - |
| 30.01.2026 | 10,70 | 10,85 | 10,70 | 10,85 | 0,00% | - |
| 29.01.2026 | 10,60 | 10,85 | 10,35 | 10,85 | 0,93% | - |
| 28.01.2026 | 10,90 | 11,00 | 10,65 | 10,75 | -2,71% | - |
| 27.01.2026 | 10,95 | 11,15 | 10,85 | 11,05 | 1,84% | - |
| 26.01.2026 | 11,00 | 11,05 | 10,75 | 10,85 | 0,00% | - |
| 23.01.2026 | 10,90 | 11,10 | 10,65 | 10,85 | 0,00% | - |
| 22.01.2026 | 10,80 | 11,05 | 10,60 | 10,85 | 0,00% | - |
| 21.01.2026 | 10,70 | 10,95 | 10,60 | 10,85 | 0,46% | - |
| 20.01.2026 | 10,65 | 10,80 | 10,30 | 10,80 | 1,41% | - |
| 19.01.2026 | 10,70 | 10,70 | 10,60 | 10,65 | -4,05% | - |
| 16.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | 10,00 |
| 15.01.2026 | 11,95 | 12,25 | 11,80 | 11,80 | 2,61% | - |
| 14.01.2026 | 11,25 | 11,70 | 11,10 | 11,50 | 3,60% | - |
| 13.01.2026 | 11,05 | 11,25 | 10,85 | 11,10 | -1,77% | - |
| 12.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 150,00 |
| 09.01.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -1,29% | 261,00 |
| 08.01.2026 | 11,85 | 11,95 | 11,60 | 11,65 | -2,10% | - |
| 07.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 130,00 |
| 06.01.2026 | 11,85 | 11,95 | 11,50 | 11,70 | -2,09% | - |
| 05.01.2026 | 12,35 | 12,65 | 11,80 | 11,95 | -11,48% | - |
| 02.01.2026 | 13,45 | 13,55 | 13,45 | 13,50 | -3,57% | - |
| 30.12.2025 | 13,90 | 14,10 | 13,85 | 14,00 | 0,00% | - |
| 29.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 11,00 |
| 23.12.2025 | 13,90 | 14,00 | 13,45 | 13,50 | 0,00% | - |
| 22.12.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 8,43% | 708,00 |
| 19.12.2025 | 12,55 | 12,55 | 12,45 | 12,45 | -1,19% | - |
| 18.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 139,00 |
| 17.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 65,00 |
| 16.12.2025 | 12,60 | 12,70 | 12,35 | 12,60 | -0,79% | - |
| 15.12.2025 | 12,55 | 12,85 | 12,45 | 12,70 | 6,28% | - |
| 12.12.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -2,45% | - |
| 11.12.2025 | 12,15 | 12,45 | 12,00 | 12,25 | -2,39% | - |
| 10.12.2025 | 12,55 | 12,70 | 12,40 | 12,55 | 1,21% | - |
| 09.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | 348,00 |
| 08.12.2025 | 12,50 | 13,00 | 11,80 | 11,80 | -4,07% | 289,00 |
| 05.12.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 04.12.2025 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 03.12.2025 | 11,80 | 12,00 | 11,60 | 12,00 | 1,69% | - |
| 02.12.2025 | 11,90 | 12,00 | 11,80 | 11,80 | -1,67% | - |
| 01.12.2025 | 11,90 | 12,10 | 11,80 | 12,00 | -1,64% | - |
| 28.11.2025 | 12,10 | 12,20 | 11,90 | 12,20 | 1,24% | - |
| 27.11.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 26.11.2025 | 12,05 | 12,05 | 11,35 | 12,00 | 3,90% | - |
| 25.11.2025 | 11,60 | 12,05 | 11,25 | 11,55 | 0,43% | - |
| 24.11.2025 | 11,15 | 11,65 | 10,95 | 11,50 | 11,65% | - |
| 21.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | 57,00 |
| 20.11.2025 | 10,70 | 11,15 | 10,50 | 11,00 | 5,77% | - |
| 19.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -6,73% | 1.033,00 |
| 18.11.2025 | 10,90 | 11,20 | 10,30 | 11,15 | 1,36% | - |
| 17.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | 1.361,00 |
| 14.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 400,00 |
| 13.11.2025 | 10,30 | 10,30 | 10,03 | 10,10 | -1,46% | - |
| 12.11.2025 | 10,45 | 10,70 | 10,15 | 10,25 | 5,67% | - |
| 11.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | 28,00 |
| 10.11.2025 | 9,60 | 9,80 | 9,55 | 9,55 | 2,96% | - |
| 07.11.2025 | 9,38 | 9,40 | 9,28 | 9,28 | -1,85% | - |