13,120$
-2,38%
Echtzeit-Aktienkurs Enanta Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 13,37 | 13,71 | 13,04 | 13,12 | -2,24% | 96.988,00 |
| 22.04.2024 | 13,46 | 13,83 | 13,16 | 13,42 | 0,75% | 58.744,00 |
| 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% | 134.045,00 |
| 17.04.2024 | 15,33 | 15,40 | 13,97 | 14,00 | -8,85% | 190.452,00 |
| 16.04.2024 | 16,03 | 16,13 | 15,33 | 15,36 | -4,89% | 201.740,00 |
| 15.04.2024 | 16,46 | 16,61 | 16,05 | 16,15 | -1,82% | 161.216,00 |
| 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% | 123.662,00 |
| 10.04.2024 | 16,53 | 16,72 | 16,08 | 16,54 | -1,72% | 191.855,00 |
| 09.04.2024 | 16,34 | 16,96 | 16,34 | 16,83 | 3,00% | 109.646,00 |
| 08.04.2024 | 16,55 | 16,62 | 16,25 | 16,34 | -1,03% | 145.529,00 |
| 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% | 262.057,00 |
| 03.04.2024 | 16,32 | 16,86 | 16,24 | 16,69 | 1,71% | 170.227,00 |
| 02.04.2024 | 16,85 | 16,99 | 16,09 | 16,41 | -3,58% | 157.858,00 |
| 01.04.2024 | 17,77 | 17,80 | 16,92 | 17,02 | -2,52% | 236.974,00 |
| 28.03.2024 | 16,71 | 17,76 | 16,50 | 17,46 | 5,56% | 304.820,00 |
| 27.03.2024 | 16,47 | 17,01 | 16,23 | 16,54 | 3,70% | 382.321,00 |
| 26.03.2024 | 14,20 | 16,48 | 14,19 | 15,95 | 14,42% | 459.564,00 |
| 25.03.2024 | 14,47 | 14,83 | 13,86 | 13,94 | -4,46% | 132.221,00 |
| 22.03.2024 | 14,72 | 15,25 | 14,47 | 14,59 | 0,00% | 392.276,00 |
| 21.03.2024 | 14,50 | 14,86 | 14,20 | 14,59 | 0,62% | 110.389,00 |
| 20.03.2024 | 13,78 | 14,64 | 13,78 | 14,50 | 3,28% | 105.003,00 |
| 19.03.2024 | 13,47 | 14,18 | 13,47 | 14,04 | 3,92% | 185.237,00 |
| 18.03.2024 | 14,48 | 14,48 | 13,49 | 13,51 | -4,93% | 110.716,00 |
| 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% | 98.652,00 |
| 13.03.2024 | 14,45 | 14,79 | 14,36 | 14,44 | -0,69% | 149.998,00 |
| 12.03.2024 | 15,08 | 15,08 | 14,51 | 14,54 | -3,71% | 101.805,00 |
| 11.03.2024 | 15,40 | 15,67 | 15,02 | 15,10 | -1,95% | 65.585,00 |
| 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% | 183.650,00 |
| 06.03.2024 | 15,06 | 15,70 | 14,99 | 15,66 | 3,98% | 129.024,00 |
| 05.03.2024 | 15,65 | 16,03 | 14,66 | 15,06 | -3,77% | 220.442,00 |
| 04.03.2024 | 15,48 | 15,80 | 15,06 | 15,65 | 1,95% | 239.204,00 |
| 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% | 139.715,00 |
| 28.02.2024 | 14,04 | 14,59 | 13,92 | 14,25 | 1,35% | 210.705,00 |
| 27.02.2024 | 14,23 | 14,42 | 13,88 | 14,06 | 0,14% | 213.528,00 |
| 26.02.2024 | 13,46 | 14,19 | 13,21 | 14,04 | 4,31% | 198.080,00 |
| 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% | 256.830,00 |
| 21.02.2024 | 12,80 | 13,03 | 12,78 | 12,98 | 1,49% | 101.131,00 |
| 20.02.2024 | 12,85 | 13,16 | 12,70 | 12,79 | -1,54% | 196.652,00 |
| 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% | 290.377,00 |
| 14.02.2024 | 12,52 | 13,40 | 12,30 | 13,22 | 7,39% | 222.438,00 |
| 13.02.2024 | 11,96 | 12,43 | 11,92 | 12,31 | -0,24% | 342.819,00 |
| 12.02.2024 | 12,38 | 12,58 | 12,21 | 12,34 | 0,00% | 355.557,00 |
| 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% | 404.859,00 |
| 07.02.2024 | 12,53 | 12,63 | 12,15 | 12,26 | -2,23% | 172.557,00 |
| 06.02.2024 | 12,26 | 12,99 | 12,14 | 12,54 | 1,62% | 126.139,00 |
| 05.02.2024 | 12,09 | 12,40 | 11,82 | 12,34 | 0,49% | 139.687,00 |
| 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% | 131.504,00 |
| 31.01.2024 | 12,05 | 12,46 | 12,05 | 12,16 | -0,33% | 124.802,00 |
| 30.01.2024 | 12,31 | 12,49 | 12,05 | 12,20 | -2,56% | 203.852,00 |
| 29.01.2024 | 12,23 | 12,58 | 11,96 | 12,52 | 2,37% | 164.911,00 |
| 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% | 247.702,00 |
| 24.01.2024 | 12,31 | 12,40 | 12,06 | 12,10 | -0,74% | 170.203,00 |
| 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% | 270.723,00 |
| 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% | 313.596,00 |
| 17.01.2024 | 10,85 | 12,07 | 10,78 | 11,88 | 5,51% | 363.000,00 |
| 16.01.2024 | 11,11 | 11,35 | 10,74 | 11,26 | 0,45% | 273.151,00 |
| 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% | 309.239,00 |
| 10.01.2024 | 11,79 | 12,20 | 11,29 | 11,94 | 0,76% | 332.830,00 |
| 09.01.2024 | 12,25 | 12,46 | 11,82 | 11,85 | -4,67% | 276.597,00 |
| 08.01.2024 | 11,74 | 12,73 | 11,69 | 12,43 | 2,64% | 441.063,00 |
| 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% | 715.003,00 |
| 03.01.2024 | 9,98 | 10,64 | 9,87 | 10,58 | 4,96% | 388.581,00 |
| 02.01.2024 | 9,32 | 10,37 | 9,24 | 10,08 | 7,12% | 326.947,00 |
| 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% | 188.256,00 |
| 27.12.2023 | 9,51 | 9,84 | 9,35 | 9,65 | 2,12% | 162.491,00 |
| 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% | 111.426,00 |
| 20.12.2023 | 9,21 | 9,21 | 8,53 | 8,55 | -7,07% | 147.966,00 |
| 19.12.2023 | 9,01 | 9,37 | 9,01 | 9,20 | 2,91% | 125.460,00 |
| 18.12.2023 | 9,29 | 9,40 | 8,91 | 8,94 | -4,28% | 120.124,00 |
| 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% | 201.755,00 |
| 13.12.2023 | 9,14 | 9,78 | 8,80 | 9,70 | 7,90% | 255.849,00 |
| 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% | 129.305,00 |
| 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% | 114.310,00 |
| 06.12.2023 | 9,50 | 9,78 | 9,34 | 9,50 | 0,11% | 200.551,00 |
| 05.12.2023 | 9,90 | 9,90 | 9,39 | 9,49 | -5,10% | 231.811,00 |
| 04.12.2023 | 9,77 | 10,14 | 9,70 | 10,00 | 2,46% | 167.357,00 |
| 01.12.2023 | 9,40 | 9,87 | 9,11 | 9,76 | 4,50% | 213.944,00 |
| 30.11.2023 | 10,00 | 10,11 | 9,29 | 9,34 | -5,85% | 658.482,00 |
| 29.11.2023 | 9,72 | 10,31 | 9,72 | 9,92 | 2,16% | 275.595,00 |