12,550€
-16,89%
Echtzeit-Aktienkurs Enanta Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Enanta Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,35 | 12,65 | 12,10 | 12,15 | -4,71% | - |
| 18.04.2024 | 13,15 | 13,30 | 12,50 | 12,75 | -15,56% | - |
| 08.04.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | 50,00 |
| 02.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 140,00 |
| 28.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 325,00 |
| 27.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 12,50% | 548,00 |
| 22.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 3,00 |
| 20.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 140,00 |
| 26.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | 399,00 |
| 16.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 14,95% | 150,00 |
| 08.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | 850,00 |
| 02.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 200,00 |
| 29.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 17,17% | 200,00 |
| 16.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -10,00% | 10,00 |
| 08.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 25,00 |
| 05.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,10% | 10,00 |
| 04.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 11,86% | 300,00 |
| 29.12.2023 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | 67,00 |
| 28.12.2023 | 8,75 | 8,75 | 8,75 | 8,75 | -1,69% | 540,00 |
| 07.12.2023 | 8,90 | 8,90 | 8,90 | 8,90 | -1,11% | 2,00 |
| 30.11.2023 | 9,00 | 9,00 | 9,00 | 9,00 | 8,43% | 225,00 |
| 26.10.2023 | 8,30 | 8,30 | 8,30 | 8,30 | -6,74% | 988,00 |
| 20.10.2023 | 8,90 | 8,90 | 8,90 | 8,90 | -3,78% | 1.000,00 |
| 13.10.2023 | 9,25 | 9,25 | 9,25 | 9,25 | -13,55% | 70,00 |
| 02.10.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 70,00 |
| 26.09.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -8,62% | 50,00 |
| 15.09.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | 333,00 |
| 12.09.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 100,00 |
| 07.09.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 333,00 |
| 05.09.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -30,41% | 100,00 |
| 17.07.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -13,20% | 292,00 |
| 26.06.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -11,26% | 105,00 |
| 20.06.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -7,50% | 85,00 |
| 19.05.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 76,00 |
| 18.05.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | 60,00 |
| 16.05.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 60,00 |
| 10.05.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | 40,00 |
| 09.05.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -30,38% | 40,00 |
| 26.04.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -12,22% | 100,00 |
| 06.04.2023 | 35,40 | 36,00 | 35,40 | 36,00 | -25,93% | 130,00 |
| 01.02.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 8,97% | 124,00 |
| 23.12.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | 8,00 |
| 11.11.2022 | 43,00 | 43,00 | 43,00 | 43,00 | -19,63% | 240,00 |
| 05.10.2022 | 53,50 | 53,50 | 53,50 | 53,50 | -14,40% | 1,00 |
| 12.09.2022 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | 290,00 |
| 09.09.2022 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | 95,00 |
| 01.09.2022 | 60,50 | 60,50 | 60,50 | 60,50 | -11,68% | 100,00 |
| 09.08.2022 | 68,50 | 68,50 | 68,50 | 68,50 | -6,80% | 50,00 |
| 08.08.2022 | 73,50 | 73,50 | 73,50 | 73,50 | 6,52% | 20,00 |
| 05.08.2022 | 68,50 | 69,00 | 68,50 | 69,00 | 10,40% | 38,00 |
| 04.08.2022 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | 75,00 |
| 03.08.2022 | 61,50 | 62,00 | 61,50 | 62,00 | 16,98% | 46,00 |
| 07.07.2022 | 52,50 | 53,00 | 52,50 | 53,00 | 4,95% | 44,00 |
| 05.07.2022 | 50,50 | 50,50 | 50,50 | 50,50 | 12,72% | 400,00 |
| 29.06.2022 | 44,80 | 44,80 | 44,80 | 44,80 | 13,71% | 22,00 |
| 22.06.2022 | 39,40 | 39,40 | 39,40 | 39,40 | 6,49% | 200,00 |
| 25.05.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -6,09% | 280,00 |
| 19.05.2022 | 40,60 | 40,60 | 39,40 | 39,40 | -12,44% | 825,00 |
| 18.05.2022 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 230,00 |
| 17.05.2022 | 45,60 | 45,60 | 45,40 | 45,60 | -3,80% | 620,00 |
| 16.05.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -3,66% | 220,00 |
| 13.05.2022 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | 410,00 |
| 12.05.2022 | 49,40 | 49,40 | 49,40 | 49,40 | -19,67% | 200,00 |
| 02.05.2022 | 61,50 | 61,50 | 61,50 | 61,50 | -9,56% | 100,00 |
| 14.04.2022 | 69,50 | 69,50 | 68,00 | 68,00 | 7,94% | 90,00 |
| 29.03.2022 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 50,00 |
| 18.03.2022 | 63,00 | 63,00 | 63,00 | 63,00 | 16,67% | 17,00 |
| 15.02.2022 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 40,00 |
| 09.02.2022 | 54,00 | 54,50 | 54,00 | 54,50 | 5,83% | 222,00 |
| 03.02.2022 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 200,00 |
| 18.01.2022 | 52,00 | 52,00 | 52,00 | 52,00 | -18,75% | 200,00 |
| 12.01.2022 | 64,00 | 64,00 | 64,00 | 64,00 | -6,57% | 80,00 |
| 23.12.2021 | 68,50 | 68,50 | 68,50 | 68,50 | 6,20% | 1,00 |
| 16.12.2021 | 64,50 | 64,50 | 64,50 | 64,50 | 8,40% | 3,00 |
| 15.12.2021 | 59,50 | 59,50 | 59,50 | 59,50 | -8,46% | 15,00 |
| 13.12.2021 | 65,00 | 65,00 | 65,00 | 65,00 | 4,00% | 33,00 |
| 10.12.2021 | 62,50 | 62,50 | 62,50 | 62,50 | -20,89% | 96,00 |
| 01.12.2021 | 79,00 | 79,00 | 79,00 | 79,00 | 3,27% | 45,00 |
| 30.11.2021 | 76,50 | 76,50 | 76,50 | 76,50 | -3,16% | 12,00 |
| 29.11.2021 | 79,00 | 79,00 | 79,00 | 79,00 | 18,80% | 277,00 |
| 22.11.2021 | 66,50 | 66,50 | 66,50 | 66,50 | -11,92% | 100,00 |
| 19.11.2021 | 78,50 | 78,50 | 75,50 | 75,50 | -7,36% | 6,00 |
| 18.11.2021 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | 15,00 |
| 09.11.2021 | 81,50 | 81,50 | 81,50 | 81,50 | -4,12% | 20,00 |
| 05.11.2021 | 85,00 | 85,00 | 85,00 | 85,00 | 16,44% | 20,00 |
| 29.10.2021 | 73,00 | 73,00 | 73,00 | 73,00 | 11,45% | 112,00 |
| 26.10.2021 | 65,50 | 65,50 | 65,50 | 65,50 | 6,50% | 6,00 |
| 20.10.2021 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 17,00 |
| 14.10.2021 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 100,00 |
| 11.10.2021 | 61,00 | 61,00 | 61,00 | 61,00 | 11,93% | 50,00 |
| 07.10.2021 | 54,50 | 54,50 | 54,50 | 54,50 | 42,67% | 195,00 |
| 09.08.2021 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 20,00 |
| 06.07.2021 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | 13,00 |
| 23.06.2021 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 77,00 |
| 15.06.2021 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 8,00 |
| 07.06.2021 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | 25,00 |
| 27.05.2021 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 18,00 |
| 13.05.2021 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | 50,00 |
| 11.05.2021 | 39,00 | 39,60 | 39,00 | 39,60 | -8,76% | 57,00 |
| 08.03.2021 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 75,00 |