12,495$
0,12%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 12,58 | 12,67 | 12,32 | 12,46 | -0,15% | - |
25.04.2024 | 12,62 | 12,74 | 12,40 | 12,48 | -3,41% | 79.696,00 |
24.04.2024 | 13,02 | 13,21 | 12,63 | 12,92 | -1,52% | 90.291,00 |
23.04.2024 | 13,37 | 13,71 | 13,04 | 13,12 | -2,24% | 108.198,00 |
22.04.2024 | 13,46 | 13,83 | 13,16 | 13,42 | 0,75% | 67.129,00 |
19.04.2024 | 13,10 | 13,44 | 12,77 | 13,32 | 0,68% | 139.429,00 |
18.04.2024 | 13,87 | 13,94 | 13,22 | 13,23 | -5,50% | 154.132,00 |
17.04.2024 | 15,33 | 15,40 | 13,97 | 14,00 | -8,85% | 190.836,00 |
16.04.2024 | 16,03 | 16,13 | 15,33 | 15,36 | -4,89% | 211.027,00 |
15.04.2024 | 16,46 | 16,61 | 16,05 | 16,15 | -1,82% | 161.287,00 |
12.04.2024 | 16,72 | 16,75 | 16,25 | 16,45 | -1,76% | 150.317,00 |
11.04.2024 | 16,75 | 17,03 | 16,50 | 16,75 | 1,24% | 135.983,00 |
10.04.2024 | 16,53 | 16,72 | 16,08 | 16,54 | -1,72% | 192.223,00 |
09.04.2024 | 16,34 | 16,96 | 16,34 | 16,83 | 3,00% | 183.787,00 |
08.04.2024 | 16,55 | 16,62 | 16,25 | 16,34 | -1,03% | 162.751,00 |
05.04.2024 | 16,10 | 16,97 | 15,75 | 16,51 | 2,29% | 236.536,00 |
04.04.2024 | 16,92 | 17,60 | 16,09 | 16,14 | -3,30% | 402.056,00 |
03.04.2024 | 16,32 | 16,86 | 16,24 | 16,69 | 1,71% | 198.015,00 |
02.04.2024 | 16,85 | 16,99 | 16,09 | 16,41 | -3,58% | 175.821,00 |
01.04.2024 | 17,77 | 17,80 | 16,92 | 17,02 | -2,52% | 295.195,00 |
28.03.2024 | 16,71 | 17,76 | 16,50 | 17,46 | 5,63% | 304.820,00 |
27.03.2024 | 16,47 | 17,01 | 16,23 | 16,53 | 3,64% | 476.790,00 |
26.03.2024 | 14,20 | 16,48 | 14,19 | 15,95 | 14,42% | 477.223,00 |
25.03.2024 | 14,47 | 14,83 | 13,86 | 13,94 | -4,46% | 132.434,00 |
22.03.2024 | 14,72 | 15,25 | 14,47 | 14,59 | -0,27% | 392.276,00 |
21.03.2024 | 14,50 | 14,86 | 14,20 | 14,63 | 0,90% | 396.626,00 |
20.03.2024 | 13,78 | 14,64 | 13,78 | 14,50 | 3,28% | 223.436,00 |
19.03.2024 | 13,47 | 14,18 | 13,47 | 14,04 | 3,92% | 185.253,00 |
18.03.2024 | 14,48 | 14,48 | 13,49 | 13,51 | -4,93% | 156.143,00 |
15.03.2024 | 13,80 | 14,37 | 13,71 | 14,21 | 2,53% | 196.538,00 |
14.03.2024 | 14,37 | 14,56 | 13,74 | 13,86 | -4,02% | 100.846,00 |
13.03.2024 | 14,45 | 14,79 | 14,36 | 14,44 | -0,69% | 168.984,00 |
12.03.2024 | 15,08 | 15,08 | 14,51 | 14,54 | -3,58% | 113.125,00 |
11.03.2024 | 15,40 | 15,67 | 15,02 | 15,08 | -2,08% | 208.028,00 |
08.03.2024 | 15,83 | 16,25 | 15,09 | 15,40 | -2,04% | 285.169,00 |
07.03.2024 | 15,45 | 16,05 | 15,45 | 15,72 | 0,38% | 309.790,00 |
06.03.2024 | 15,06 | 15,70 | 14,99 | 15,66 | 3,98% | 142.006,00 |
05.03.2024 | 15,65 | 16,03 | 14,66 | 15,06 | -3,77% | 236.812,00 |
04.03.2024 | 15,48 | 15,80 | 15,06 | 15,65 | 1,95% | 239.211,00 |
01.03.2024 | 14,45 | 15,68 | 14,19 | 15,35 | 6,82% | 322.620,00 |
29.02.2024 | 14,35 | 14,71 | 14,10 | 14,37 | 0,84% | 288.460,00 |
28.02.2024 | 14,04 | 14,59 | 13,92 | 14,25 | 1,35% | 220.324,00 |
27.02.2024 | 14,23 | 14,42 | 13,88 | 14,06 | 0,14% | 235.706,00 |
26.02.2024 | 13,46 | 14,19 | 13,21 | 14,04 | 4,31% | 200.677,00 |
23.02.2024 | 12,58 | 13,50 | 12,51 | 13,46 | 7,59% | 199.663,00 |
22.02.2024 | 12,80 | 13,01 | 12,25 | 12,51 | -3,62% | 266.139,00 |
21.02.2024 | 12,80 | 13,03 | 12,78 | 12,98 | 1,49% | 101.968,00 |
20.02.2024 | 12,85 | 13,16 | 12,70 | 12,79 | -1,54% | 196.920,00 |
16.02.2024 | 13,14 | 13,36 | 12,94 | 12,99 | -2,04% | 211.861,00 |
15.02.2024 | 13,43 | 13,84 | 13,16 | 13,26 | 0,30% | 337.548,00 |
14.02.2024 | 12,52 | 13,40 | 12,30 | 13,22 | 7,39% | 247.244,00 |
13.02.2024 | 11,96 | 12,43 | 11,92 | 12,31 | -0,24% | 473.725,00 |
12.02.2024 | 12,38 | 12,58 | 12,21 | 12,34 | 0,00% | 560.411,00 |
09.02.2024 | 12,32 | 12,50 | 12,18 | 12,34 | -0,16% | 394.415,00 |
08.02.2024 | 11,84 | 12,50 | 11,01 | 12,36 | 0,82% | 436.633,00 |
07.02.2024 | 12,53 | 12,63 | 12,15 | 12,26 | -2,23% | 173.448,00 |
06.02.2024 | 12,26 | 12,99 | 12,14 | 12,54 | 1,62% | 231.020,00 |
05.02.2024 | 12,09 | 12,40 | 11,82 | 12,34 | 0,49% | 183.090,00 |
02.02.2024 | 12,67 | 12,67 | 12,20 | 12,28 | -3,91% | 191.782,00 |
01.02.2024 | 12,25 | 12,96 | 12,16 | 12,78 | 5,10% | 132.571,00 |
31.01.2024 | 12,05 | 12,46 | 12,05 | 12,16 | -0,33% | 144.000,00 |
30.01.2024 | 12,31 | 12,49 | 12,05 | 12,20 | -2,56% | 203.941,00 |
29.01.2024 | 12,23 | 12,58 | 11,96 | 12,52 | 2,37% | 189.034,00 |
26.01.2024 | 12,30 | 12,68 | 12,12 | 12,23 | -0,49% | 127.887,00 |
25.01.2024 | 12,25 | 12,67 | 11,99 | 12,29 | 1,57% | 248.664,00 |
24.01.2024 | 12,31 | 12,40 | 12,06 | 12,10 | -0,74% | 190.339,00 |
23.01.2024 | 11,91 | 12,38 | 11,77 | 12,19 | 3,39% | 184.228,00 |
22.01.2024 | 11,71 | 12,13 | 11,60 | 11,79 | 0,68% | 271.476,00 |
19.01.2024 | 11,65 | 11,77 | 11,32 | 11,71 | 0,77% | 166.810,00 |
18.01.2024 | 11,99 | 12,23 | 11,49 | 11,62 | -2,19% | 313.601,00 |
17.01.2024 | 10,85 | 12,07 | 10,78 | 11,88 | 5,51% | 501.700,00 |
16.01.2024 | 11,11 | 11,35 | 10,74 | 11,26 | 0,45% | 452.977,00 |
12.01.2024 | 11,29 | 11,78 | 11,10 | 11,21 | -0,88% | 207.836,00 |
11.01.2024 | 11,87 | 11,91 | 11,26 | 11,31 | -5,28% | 445.156,00 |
10.01.2024 | 11,79 | 12,20 | 11,29 | 11,94 | 0,76% | 333.265,00 |
09.01.2024 | 12,25 | 12,46 | 11,82 | 11,85 | -4,67% | 346.558,00 |
08.01.2024 | 11,74 | 12,73 | 11,69 | 12,43 | 2,64% | 473.222,00 |
05.01.2024 | 12,02 | 12,20 | 11,12 | 12,11 | 0,58% | 363.631,00 |
04.01.2024 | 10,60 | 12,22 | 10,60 | 12,04 | 13,80% | 752.347,00 |
03.01.2024 | 9,98 | 10,64 | 9,87 | 10,58 | 4,96% | 388.757,00 |
02.01.2024 | 9,32 | 10,37 | 9,24 | 10,08 | 7,12% | 346.476,00 |
29.12.2023 | 9,71 | 9,76 | 9,40 | 9,41 | -3,59% | 175.703,00 |
28.12.2023 | 9,58 | 9,89 | 9,49 | 9,76 | 1,14% | 188.704,00 |
27.12.2023 | 9,51 | 9,84 | 9,35 | 9,65 | 2,12% | 162.651,00 |
26.12.2023 | 9,17 | 9,51 | 9,08 | 9,45 | 3,28% | 116.111,00 |
22.12.2023 | 9,00 | 9,48 | 8,86 | 9,15 | 2,92% | 137.289,00 |
21.12.2023 | 8,57 | 8,90 | 8,51 | 8,89 | 3,98% | 112.099,00 |
20.12.2023 | 9,21 | 9,21 | 8,53 | 8,55 | -7,07% | 212.214,00 |
19.12.2023 | 9,01 | 9,37 | 9,01 | 9,20 | 2,91% | 196.836,00 |
18.12.2023 | 9,29 | 9,40 | 8,91 | 8,94 | -4,28% | 120.217,00 |
15.12.2023 | 9,74 | 9,87 | 9,28 | 9,34 | -3,31% | 520.901,00 |
14.12.2023 | 9,89 | 10,23 | 9,60 | 9,66 | -0,41% | 234.651,00 |
13.12.2023 | 9,14 | 9,78 | 8,80 | 9,70 | 7,90% | 256.471,00 |
12.12.2023 | 9,12 | 9,20 | 8,75 | 8,99 | -1,10% | 178.179,00 |
11.12.2023 | 9,25 | 9,26 | 8,92 | 9,09 | -1,73% | 148.569,00 |
08.12.2023 | 9,44 | 9,57 | 9,15 | 9,25 | -2,53% | 154.352,00 |
07.12.2023 | 9,47 | 9,74 | 9,34 | 9,49 | -0,11% | 128.592,00 |
06.12.2023 | 9,50 | 9,78 | 9,34 | 9,50 | 0,11% | 331.349,00 |
05.12.2023 | 9,90 | 9,90 | 9,39 | 9,49 | -5,10% | 247.975,00 |
04.12.2023 | 9,77 | 10,14 | 9,70 | 10,00 | 2,46% | 179.488,00 |