Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,29 | 49,84 | 48,23 | 49,55 | -2,35% | - |
| 25.02.2021 | 51,44 | 51,60 | 49,59 | 50,74 | -2,19% | - |
| 24.02.2021 | 51,95 | 52,73 | 0,00 | 51,87 | 0,66% | - |
| 23.02.2021 | 51,78 | 52,49 | 50,98 | 51,53 | -0,02% | - |
| 22.02.2021 | 51,73 | 52,85 | 51,08 | 51,54 | -1,87% | - |
| 19.02.2021 | 51,98 | 53,10 | 50,74 | 52,52 | 1,32% | - |
| 18.02.2021 | 51,44 | 52,75 | 50,88 | 51,84 | -1,68% | - |
| 17.02.2021 | 51,27 | 52,94 | 50,97 | 52,72 | 4,78% | - |
| 16.02.2021 | 50,77 | 51,16 | 49,07 | 50,32 | -2,16% | - |
| 12.02.2021 | 52,91 | 53,06 | 50,96 | 51,43 | -4,53% | - |
| 11.02.2021 | 54,07 | 54,66 | 52,59 | 53,87 | -0,51% | - |
| 10.02.2021 | 53,77 | 55,40 | 52,97 | 54,14 | -1,53% | - |
| 09.02.2021 | 56,24 | 57,50 | 54,45 | 54,98 | 0,05% | - |
| 08.02.2021 | 53,57 | 55,57 | 53,36 | 54,96 | 3,37% | - |
| 05.02.2021 | 51,87 | 53,32 | 51,27 | 53,17 | 1,24% | - |
| 04.02.2021 | 52,54 | 52,58 | 52,51 | 52,52 | -0,66% | - |
| 03.02.2021 | 52,02 | 53,50 | 51,40 | 52,87 | 3,59% | - |
| 02.02.2021 | 51,11 | 52,10 | 50,70 | 51,04 | 1,49% | - |
| 01.02.2021 | 48,56 | 50,33 | 47,74 | 50,29 | 4,74% | - |
| 29.01.2021 | 48,71 | 49,32 | 0,00 | 48,01 | 4,61% | - |
| 28.01.2021 | 48,30 | 48,62 | 45,88 | 45,90 | -6,18% | - |
| 27.01.2021 | 48,70 | 49,74 | 48,27 | 48,92 | 0,01% | - |
| 26.01.2021 | 48,89 | 49,60 | 0,00 | 48,92 | 1,41% | - |
| 25.01.2021 | 47,44 | 48,24 | 46,98 | 48,24 | 1,67% | - |
| 22.01.2021 | 47,05 | 47,59 | 46,03 | 47,45 | 1,29% | - |
| 21.01.2021 | 46,78 | 46,85 | 46,72 | 46,84 | -1,22% | - |
| 20.01.2021 | 48,02 | 48,43 | 46,96 | 47,42 | -1,24% | - |
| 19.01.2021 | 47,84 | 49,25 | 47,43 | 48,02 | 2,16% | - |
| 15.01.2021 | 47,66 | 47,95 | 46,48 | 47,00 | -2,79% | - |
| 14.01.2021 | 47,29 | 48,46 | 46,63 | 48,35 | 3,42% | - |
| 13.01.2021 | 47,87 | 48,05 | 46,35 | 46,75 | -4,14% | - |
| 12.01.2021 | 49,22 | 49,29 | 48,35 | 48,77 | 0,23% | - |
| 11.01.2021 | 46,35 | 48,93 | 46,21 | 48,66 | 6,61% | - |
| 08.01.2021 | 45,94 | 46,26 | 44,54 | 45,65 | -0,22% | - |
| 07.01.2021 | 45,23 | 45,88 | 44,84 | 45,75 | 3,91% | - |
| 06.01.2021 | 42,41 | 44,54 | 42,07 | 44,03 | 5,68% | - |
| 05.01.2021 | 42,14 | 42,78 | 41,38 | 41,66 | -1,33% | - |
| 04.01.2021 | 42,44 | 42,46 | 41,29 | 42,22 | 0,12% | - |
| 31.12.2020 | 41,05 | 42,39 | 40,93 | 42,17 | 1,36% | - |
| 30.12.2020 | 42,11 | 42,13 | 40,60 | 41,61 | -0,50% | - |
| 29.12.2020 | 41,20 | 42,21 | 41,02 | 41,82 | -0,94% | - |
| 28.12.2020 | 42,85 | 42,85 | 41,05 | 42,21 | 4,49% | - |
| 24.12.2020 | 42,50 | 45,00 | 39,39 | 40,40 | -4,49% | - |
| 23.12.2020 | 42,85 | 43,02 | 41,59 | 42,30 | -2,39% | - |
| 22.12.2020 | 43,30 | 44,40 | 43,06 | 43,33 | -1,20% | - |
| 21.12.2020 | 42,62 | 44,10 | 42,07 | 43,86 | -0,96% | - |
| 18.12.2020 | 43,79 | 45,19 | 43,04 | 44,28 | 1,63% | - |
| 17.12.2020 | 43,17 | 43,63 | 42,90 | 43,57 | 1,01% | - |
| 16.12.2020 | 43,36 | 43,52 | 42,30 | 43,14 | 0,81% | - |
| 15.12.2020 | 42,76 | 42,88 | 41,69 | 42,79 | 0,85% | - |
| 14.12.2020 | 43,30 | 43,73 | 42,34 | 42,43 | 2,49% | - |
| 11.12.2020 | 43,05 | 43,10 | 40,68 | 41,40 | -4,23% | - |
| 10.12.2020 | 43,21 | 43,40 | 42,66 | 43,23 | 1,78% | - |
| 09.12.2020 | 42,69 | 42,93 | 42,20 | 42,48 | 4,80% | - |
| 08.12.2020 | 42,28 | 43,68 | 0,00 | 40,53 | -5,10% | - |
| 07.12.2020 | 42,72 | 42,72 | 42,71 | 42,71 | 0,60% | - |
| 04.12.2020 | 42,28 | 43,61 | 41,83 | 42,46 | 1,42% | - |
| 03.12.2020 | 42,44 | 42,69 | 41,53 | 41,86 | 1,03% | - |
| 02.12.2020 | 41,94 | 41,95 | 41,44 | 41,44 | 1,05% | - |
| 01.12.2020 | 42,15 | 42,23 | 40,53 | 41,01 | -0,28% | - |
| 30.11.2020 | 41,54 | 42,32 | 40,98 | 41,12 | -3,35% | - |
| 27.11.2020 | 41,94 | 43,53 | 41,94 | 42,55 | -2,95% | - |
| 25.11.2020 | 43,92 | 44,65 | 42,87 | 43,84 | 2,30% | - |
| 24.11.2020 | 41,82 | 44,95 | 40,49 | 42,86 | -2,20% | - |
| 23.11.2020 | 43,59 | 44,17 | 43,34 | 43,82 | 0,46% | - |
| 20.11.2020 | 43,94 | 44,49 | 43,20 | 43,62 | -0,74% | - |
| 19.11.2020 | 44,17 | 44,18 | 43,44 | 43,95 | -0,77% | - |
| 18.11.2020 | 44,75 | 45,77 | 44,28 | 44,29 | -2,73% | - |
| 17.11.2020 | 44,75 | 46,31 | 44,38 | 45,53 | 0,49% | - |
| 16.11.2020 | 45,46 | 45,70 | 44,37 | 45,31 | 0,60% | - |
| 13.11.2020 | 45,15 | 45,22 | 45,00 | 45,04 | -1,83% | - |
| 12.11.2020 | 46,98 | 47,21 | 45,70 | 45,88 | -2,05% | - |
| 11.11.2020 | 48,93 | 48,93 | 46,12 | 46,84 | 0,03% | - |
| 10.11.2020 | 46,50 | 47,89 | 45,90 | 46,83 | 3,56% | - |
| 09.11.2020 | 46,17 | 46,49 | 45,00 | 45,22 | 2,20% | - |
| 06.11.2020 | 0,00 | 45,25 | 0,00 | 44,24 | -2,32% | - |
| 05.11.2020 | 46,95 | 47,52 | 45,17 | 45,29 | -1,48% | - |
| 04.11.2020 | 46,32 | 47,87 | 45,18 | 45,97 | 2,36% | - |
| 03.11.2020 | 45,56 | 45,93 | 0,00 | 44,91 | 1,63% | - |
| 02.11.2020 | 44,80 | 44,80 | 43,04 | 44,19 | 1,68% | - |
| 30.10.2020 | 43,82 | 44,65 | 43,05 | 43,46 | -1,11% | - |
| 29.10.2020 | 43,58 | 44,62 | 43,22 | 43,95 | -0,26% | - |
| 28.10.2020 | 43,79 | 44,60 | 43,43 | 44,07 | -2,08% | - |
| 27.10.2020 | 45,91 | 45,91 | 45,00 | 45,00 | 3,64% | - |
| 26.10.2020 | 42,91 | 43,65 | 42,68 | 43,42 | -0,67% | - |
| 23.10.2020 | 44,01 | 44,64 | 43,39 | 43,72 | 1,31% | - |
| 22.10.2020 | 42,85 | 43,82 | 42,21 | 43,15 | 1,04% | - |
| 21.10.2020 | 42,64 | 43,21 | 42,31 | 42,71 | -1,97% | - |
| 20.10.2020 | 43,52 | 43,92 | 42,63 | 43,57 | 0,35% | - |
| 19.10.2020 | 44,66 | 44,84 | 42,99 | 43,42 | -2,87% | - |
| 16.10.2020 | 44,81 | 45,69 | 44,54 | 44,70 | 1,10% | - |
| 15.10.2020 | 43,77 | 45,09 | 43,60 | 44,22 | -1,99% | - |
| 14.10.2020 | 45,76 | 46,14 | 44,43 | 45,12 | -2,15% | - |
| 13.10.2020 | 45,94 | 46,76 | 45,13 | 46,11 | 0,58% | - |
| 12.10.2020 | 45,68 | 46,40 | 45,55 | 45,84 | -0,60% | - |
| 09.10.2020 | 46,61 | 47,16 | 45,71 | 46,12 | -1,12% | - |
| 08.10.2020 | 46,40 | 46,86 | 45,79 | 46,64 | -0,35% | - |
| 07.10.2020 | 47,05 | 47,38 | 46,39 | 46,80 | -0,53% | - |
| 06.10.2020 | 46,33 | 47,63 | 46,33 | 47,05 | 0,72% | - |
| 05.10.2020 | 46,14 | 47,33 | 46,06 | 46,72 | 2,94% | - |