Holen Sie sich die Stockscreener-App
20.10
2.80%
-0.58
Handel nachbörslich:
20.10
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $20.53 | $19.98 | $0.555 | 308,437.0 | -2.80% |
| 2025-10-13 | $21.28 | $20.40 | $0.8799 | 449,176.0 | -0.67% |
| 2025-10-10 | $21.31 | $20.59 | $0.72 | 546,585.0 | -2.21% |
| 2025-10-09 | $21.81 | $20.24 | $1.57 | 877,100.0 | +4.77% |
| 2025-10-08 | $20.97 | $20.09 | $0.8803 | 365,363.0 | +1.04% |
| 2025-10-07 | $20.40 | $20.00 | $0.40 | 275,263.0 | -0.94% |
| 2025-10-06 | $20.66 | $19.48 | $1.17 | 340,737.0 | +3.52% |
| 2025-10-03 | $20.19 | $19.00 | $1.19 | 313,903.0 | -1.56% |
| 2025-10-02 | $20.09 | $19.11 | $0.9799 | 267,635.0 | +0.48% |
| 2025-10-01 | $20.65 | $19.76 | $0.89 | 289,869.0 | -3.15% |
| 2025-09-30 | $20.90 | $19.97 | $0.93 | 402,428.0 | +0.84% |
| 2025-09-29 | $20.74 | $20.02 | $0.72 | 373,058.0 | +1.45% |
| 2025-09-26 | $20.55 | $18.28 | $2.27 | 529,510.0 | +7.75% |
| 2025-09-25 | $19.09 | $18.46 | $0.62 | 277,472.0 | -3.28% |
| 2025-09-24 | $19.51 | $18.87 | $0.64 | 470,065.0 | +0.05% |
| 2025-09-23 | $20.11 | $19.08 | $1.03 | 433,561.0 | -3.66% |
| 2025-09-22 | $20.03 | $18.50 | $1.53 | 423,260.0 | +5.06% |
| 2025-09-19 | $20.22 | $18.91 | $1.31 | 2,310,053.0 | -4.84% |
| 2025-09-18 | $19.99 | $18.78 | $1.21 | 1,313,766.0 | +4.76% |
| 2025-09-17 | $19.50 | $18.57 | $0.93 | 560,706.0 | +3.20% |
| 2025-09-16 | $19.07 | $18.01 | $1.06 | 580,713.0 | -0.38% |
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enliven Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ELVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enliven Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $21.81 | $19.00 | $2.81 | 4,342,505.0 | -1.81% |
| 2025-09 | $21.30 | $18.01 | $3.29 | 12,487,626.0 | +0.99% |
| 2025-08 | $21.39 | $17.43 | $3.96 | 8,927,379.0 | +7.76% |
| 2025-07 | $24.38 | $18.53 | $5.85 | 9,585,742.0 | -6.23% |
| 2025-06 | $24.11 | $17.77 | $6.34 | 14,579,772.0 | +12.89% |
| 2025-05 | $20.96 | $15.81 | $5.15 | 7,445,854.0 | -6.18% |
| 2025-04 | $20.33 | $13.30 | $7.03 | 7,094,587.0 | -3.76% |
| 2025-03 | $22.69 | $19.48 | $3.21 | 5,064,984.0 | -5.52% |
| 2025-02 | $23.18 | $20.00 | $3.18 | 3,443,219.0 | -4.71% |
| 2025-01 | $25.37 | $20.16 | $5.21 | 5,298,779.0 | -2.84% |
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.96 | $21.43 | $4.54 | 3,853,285.0 | -8.16% |
| 2024-11 | $29.79 | $23.70 | $6.09 | 4,879,985.0 | -12.46% |
| 2024-10 | $30.03 | $24.60 | $5.43 | 6,702,693.0 | +9.04% |
| 2024-09 | $25.61 | $21.37 | $4.24 | 4,551,329.0 | +16.73% |
| 2024-08 | $26.30 | $20.82 | $5.48 | 3,088,246.0 | -17.06% |
| 2024-07 | $27.67 | $20.63 | $7.04 | 5,586,417.0 | +12.88% |
| 2024-06 | $24.24 | $19.52 | $4.72 | 6,889,714.0 | +3.54% |
| 2024-05 | $25.16 | $17.68 | $7.48 | 7,193,474.0 | +29.79% |
| 2024-04 | $26.00 | $15.96 | $10.04 | 11,195,943.0 | -1.14% |
| 2024-03 | $19.50 | $10.90 | $8.60 | 3,216,707.0 | +10.14% |
| 2024-02 | $18.07 | $13.96 | $4.12 | 2,473,189.0 | +1.72% |
| 2024-01 | $17.32 | $11.13 | $6.19 | 2,789,983.0 | +13.44% |
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.41 | $9.80 | $5.61 | 4,437,976.0 | +22.91% |
| 2023-11 | $13.26 | $9.98 | $3.27 | 1,832,262.0 | -9.12% |
| 2023-10 | $14.56 | $10.89 | $3.67 | 1,401,505.0 | -9.30% |
| 2023-09 | $17.18 | $12.38 | $4.80 | 2,610,375.0 | -12.55% |
| 2023-08 | $19.27 | $15.14 | $4.13 | 2,365,648.0 | -17.53% |
| 2023-07 | $20.77 | $17.10 | $3.67 | 2,335,090.0 | -7.20% |
| 2023-06 | $23.83 | $17.74 | $6.09 | 8,819,877.0 | +11.53% |
| 2023-05 | $22.33 | $17.15 | $5.18 | 2,675,137.0 | -3.89% |
| 2023-04 | $23.98 | $17.76 | $6.22 | 2,540,473.0 | -13.06% |
| 2023-03 | $24.22 | $21.11 | $3.11 | 2,099,312.0 | +0.00% |
5.15%
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):