12,350€
-0,40%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,65 | 12,90 | 12,35 | 12,65 | 2,02% | - |
| 22.04.2024 | 12,50 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 19.04.2024 | 12,30 | 12,40 | 11,90 | 12,40 | 1,64% | - |
| 18.04.2024 | 13,10 | 13,10 | 12,20 | 12,20 | -5,43% | - |
| 17.04.2024 | 14,40 | 14,40 | 12,90 | 12,90 | -9,79% | - |
| 16.04.2024 | 15,10 | 15,10 | 14,30 | 14,30 | -4,67% | - |
| 15.04.2024 | 15,50 | 15,50 | 15,00 | 15,00 | -0,66% | - |
| 12.04.2024 | 15,60 | 15,60 | 15,10 | 15,10 | -1,31% | - |
| 11.04.2024 | 15,30 | 15,50 | 15,30 | 15,30 | 2,00% | - |
| 10.04.2024 | 15,50 | 15,50 | 14,80 | 15,00 | -1,32% | - |
| 09.04.2024 | 15,00 | 15,30 | 14,90 | 15,20 | 2,01% | - |
| 08.04.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -0,67% | - |
| 05.04.2024 | 14,90 | 15,20 | 14,90 | 15,00 | 2,04% | - |
| 04.04.2024 | 15,40 | 15,60 | 14,70 | 14,70 | -2,65% | - |
| 03.04.2024 | 15,10 | 15,20 | 14,90 | 15,10 | 0,67% | - |
| 02.04.2024 | 15,80 | 15,80 | 14,80 | 15,00 | -6,83% | - |
| 28.03.2024 | 15,20 | 16,10 | 15,20 | 16,10 | 5,92% | - |
| 27.03.2024 | 14,70 | 15,30 | 14,70 | 15,20 | 3,40% | - |
| 26.03.2024 | 12,80 | 14,70 | 12,80 | 14,70 | 14,84% | - |
| 25.03.2024 | 13,40 | 13,40 | 12,70 | 12,80 | -4,48% | - |
| 22.03.2024 | 13,40 | 13,60 | 13,20 | 13,40 | 0,00% | - |
| 21.03.2024 | 13,20 | 13,40 | 13,00 | 13,40 | 1,52% | - |
| 20.03.2024 | 12,90 | 13,20 | 12,70 | 13,20 | 2,33% | - |
| 19.03.2024 | 12,40 | 12,90 | 12,40 | 12,90 | 4,03% | - |
| 18.03.2024 | 13,10 | 13,10 | 12,30 | 12,40 | -4,62% | - |
| 15.03.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | - |
| 14.03.2024 | 13,10 | 13,10 | 12,50 | 12,70 | -3,05% | - |
| 13.03.2024 | 13,30 | 13,30 | 13,00 | 13,10 | -1,50% | - |
| 12.03.2024 | 13,80 | 13,90 | 13,30 | 13,30 | -3,62% | 3,00 |
| 11.03.2024 | 14,10 | 14,10 | 13,70 | 13,80 | 0,00% | - |
| 08.03.2024 | 14,30 | 14,30 | 13,80 | 13,80 | -2,82% | - |
| 07.03.2024 | 14,30 | 14,40 | 14,00 | 14,20 | 0,71% | - |
| 06.03.2024 | 13,90 | 14,10 | 13,50 | 14,10 | 3,68% | - |
| 05.03.2024 | 14,30 | 14,40 | 13,40 | 13,60 | -4,23% | - |
| 04.03.2024 | 14,10 | 14,20 | 13,80 | 14,20 | 1,43% | - |
| 01.03.2024 | 13,30 | 14,00 | 13,30 | 14,00 | 6,06% | - |
| 29.02.2024 | 13,10 | 13,30 | 12,90 | 13,20 | 1,54% | - |
| 28.02.2024 | 12,90 | 13,00 | 12,70 | 13,00 | 2,36% | - |
| 27.02.2024 | 12,90 | 13,20 | 12,70 | 12,70 | 0,00% | - |
| 26.02.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 4,10% | - |
| 23.02.2024 | 11,50 | 12,20 | 11,50 | 12,20 | 7,02% | - |
| 22.02.2024 | 12,10 | 12,10 | 11,30 | 11,40 | -3,39% | - |
| 21.02.2024 | 11,80 | 11,90 | 11,70 | 11,80 | 1,72% | - |
| 20.02.2024 | 12,00 | 12,00 | 11,60 | 11,60 | -2,52% | - |
| 19.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 16.02.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -1,65% | - |
| 15.02.2024 | 12,30 | 12,50 | 12,10 | 12,10 | 0,00% | - |
| 14.02.2024 | 11,50 | 12,10 | 11,30 | 12,10 | 7,08% | - |
| 13.02.2024 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | - |
| 12.02.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 09.02.2024 | 11,40 | 11,40 | 11,20 | 11,30 | 0,89% | - |
| 08.02.2024 | 11,30 | 11,40 | 10,90 | 11,20 | 0,00% | - |
| 07.02.2024 | 11,60 | 11,60 | 11,20 | 11,20 | -2,61% | - |
| 06.02.2024 | 11,50 | 11,80 | 11,30 | 11,50 | 1,77% | - |
| 05.02.2024 | 11,30 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 02.02.2024 | 11,80 | 11,80 | 11,20 | 11,20 | -2,61% | - |
| 01.02.2024 | 11,20 | 11,60 | 11,10 | 11,50 | 3,60% | - |
| 31.01.2024 | 11,10 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 30.01.2024 | 11,50 | 11,50 | 11,10 | 11,10 | -0,89% | - |
| 29.01.2024 | 11,20 | 11,40 | 11,20 | 11,20 | 1,82% | - |
| 26.01.2024 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 25.01.2024 | 11,10 | 11,40 | 11,10 | 11,10 | 1,83% | - |
| 24.01.2024 | 11,20 | 11,20 | 10,90 | 10,90 | -0,91% | - |
| 23.01.2024 | 10,80 | 11,20 | 10,80 | 11,00 | 3,77% | - |
| 22.01.2024 | 10,80 | 10,90 | 10,60 | 10,60 | 0,95% | - |
| 19.01.2024 | 10,70 | 10,70 | 10,40 | 10,50 | 0,00% | - |
| 18.01.2024 | 10,90 | 11,00 | 10,50 | 10,50 | -1,87% | - |
| 17.01.2024 | 10,20 | 10,70 | 10,20 | 10,70 | 5,94% | - |
| 16.01.2024 | 10,20 | 10,20 | 9,75 | 10,10 | 0,00% | - |
| 15.01.2024 | 10,10 | 10,20 | 10,10 | 10,10 | 1,00% | - |
| 12.01.2024 | 10,20 | 10,50 | 10,00 | 10,00 | -0,99% | - |
| 11.01.2024 | 10,90 | 10,90 | 10,10 | 10,10 | -4,72% | - |
| 10.01.2024 | 10,80 | 10,90 | 10,50 | 10,60 | 0,00% | - |
| 09.01.2024 | 11,30 | 11,30 | 10,60 | 10,60 | -5,36% | - |
| 08.01.2024 | 11,00 | 11,20 | 10,60 | 11,20 | 2,75% | - |
| 05.01.2024 | 10,90 | 10,90 | 10,10 | 10,90 | 0,93% | - |
| 04.01.2024 | 9,65 | 10,80 | 9,65 | 10,80 | 16,13% | - |
| 03.01.2024 | 9,15 | 9,45 | 9,15 | 9,30 | 2,20% | - |
| 02.01.2024 | 8,50 | 9,15 | 8,50 | 9,10 | 3,41% | - |
| 29.12.2023 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 28.12.2023 | 8,65 | 8,65 | 8,45 | 8,65 | 1,76% | - |
| 27.12.2023 | 8,55 | 8,55 | 8,35 | 8,50 | 4,29% | - |
| 22.12.2023 | 8,05 | 8,30 | 8,05 | 8,15 | 3,16% | - |
| 21.12.2023 | 7,80 | 7,90 | 7,75 | 7,90 | 2,60% | - |
| 20.12.2023 | 8,40 | 8,40 | 7,70 | 7,70 | -6,10% | - |
| 19.12.2023 | 8,15 | 8,25 | 8,15 | 8,20 | 1,86% | - |
| 18.12.2023 | 8,55 | 8,55 | 8,05 | 8,05 | -4,17% | - |
| 15.12.2023 | 8,75 | 8,75 | 8,40 | 8,40 | -2,89% | - |
| 14.12.2023 | 8,90 | 8,90 | 8,65 | 8,65 | -1,14% | - |
| 13.12.2023 | 8,30 | 8,75 | 8,05 | 8,75 | 6,71% | - |
| 12.12.2023 | 8,40 | 8,40 | 8,20 | 8,20 | -0,61% | - |
| 11.12.2023 | 8,55 | 8,55 | 8,25 | 8,25 | -2,37% | - |
| 08.12.2023 | 8,75 | 8,75 | 8,40 | 8,45 | -2,31% | - |
| 07.12.2023 | 8,80 | 8,85 | 8,65 | 8,65 | -0,57% | - |
| 06.12.2023 | 8,80 | 8,85 | 8,70 | 8,70 | 0,58% | - |
| 05.12.2023 | 9,15 | 9,15 | 8,65 | 8,65 | -4,95% | - |
| 04.12.2023 | 8,90 | 9,10 | 8,90 | 9,10 | 2,82% | - |
| 01.12.2023 | 8,55 | 8,85 | 8,55 | 8,85 | 4,73% | - |
| 30.11.2023 | 9,05 | 9,05 | 8,45 | 8,45 | -4,52% | - |
| 29.11.2023 | 8,80 | 9,15 | 8,80 | 8,85 | 2,31% | - |