Holen Sie sich die Stockscreener-App
10.81
0.09%
-0.010
Handel nachbörslich:
10.81
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $11.34 | $10.56 | $0.77 | 640,094.0 | -0.09% |
| 2025-11-03 | $11.18 | $10.44 | $0.74 | 380,963.0 | -1.28% |
| 2025-10-31 | $11.08 | $10.62 | $0.46 | 367,961.0 | +0.92% |
| 2025-10-30 | $11.45 | $10.55 | $0.90 | 675,538.0 | +2.16% |
| 2025-10-29 | $11.15 | $10.33 | $0.82 | 1,092,717.0 | +1.53% |
| 2025-10-28 | $10.61 | $10.30 | $0.31 | 407,087.0 | -0.29% |
| 2025-10-27 | $10.79 | $10.39 | $0.40 | 465,285.0 | -0.10% |
| 2025-10-24 | $10.91 | $10.48 | $0.432 | 356,972.0 | -1.50% |
| 2025-10-23 | $11.01 | $10.20 | $0.81 | 824,727.0 | +1.72% |
| 2025-10-22 | $11.10 | $10.43 | $0.67 | 551,886.0 | -4.72% |
| 2025-10-21 | $11.22 | $10.71 | $0.5064 | 388,798.0 | -0.94% |
| 2025-10-20 | $11.59 | $11.04 | $0.5532 | 490,607.0 | +0.95% |
| 2025-10-17 | $11.55 | $10.86 | $0.695 | 324,951.0 | -3.25% |
| 2025-10-16 | $12.02 | $11.34 | $0.6888 | 374,483.0 | -2.57% |
| 2025-10-15 | $11.83 | $11.01 | $0.82 | 416,988.0 | +6.57% |
| 2025-10-14 | $11.50 | $10.87 | $0.63 | 407,233.0 | -4.61% |
| 2025-10-13 | $11.50 | $10.96 | $0.545 | 550,378.0 | +4.26% |
| 2025-10-10 | $11.51 | $10.86 | $0.65 | 295,452.0 | -3.84% |
| 2025-10-09 | $11.82 | $11.16 | $0.66 | 363,521.0 | +1.42% |
| 2025-10-08 | $11.54 | $10.95 | $0.59 | 584,267.0 | +1.99% |
| 2025-10-07 | $11.46 | $10.81 | $0.65 | 509,436.0 | -2.38% |
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enanta Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enanta Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $11.34 | $10.44 | $0.895 | 1,661,151.0 | -1.37% |
| 2025-10 | $12.02 | $9.91 | $2.11 | 15,637,752.0 | -8.44% |
| 2025-09 | $15.34 | $7.05 | $8.29 | 24,437,726.0 | +42.50% |
| 2025-08 | $9.09 | $6.45 | $2.64 | 3,053,687.0 | +10.82% |
| 2025-07 | $8.31 | $6.43 | $1.88 | 3,892,499.0 | +0.26% |
| 2025-06 | $8.47 | $5.88 | $2.59 | 3,809,426.0 | +27.49% |
| 2025-05 | $6.23 | $4.96 | $1.27 | 2,556,645.0 | -2.63% |
| 2025-04 | $6.17 | $4.09 | $2.08 | 5,323,184.0 | +10.33% |
| 2025-03 | $7.91 | $5.33 | $2.58 | 4,645,186.0 | -29.05% |
| 2025-02 | $8.76 | $4.73 | $4.03 | 9,889,989.0 | +52.25% |
| 2025-01 | $6.10 | $4.71 | $1.39 | 10,167,669.0 | -11.13% |
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $5.70 | $3.89 | 10,412,907.0 | -31.98% |
| 2024-11 | $11.83 | $8.00 | $3.83 | 3,718,892.0 | -23.52% |
| 2024-10 | $13.37 | $9.98 | $3.39 | 3,488,804.0 | +8.54% |
| 2024-09 | $13.24 | $9.89 | $3.35 | 3,222,077.0 | -19.57% |
| 2024-08 | $15.11 | $11.42 | $3.69 | 3,380,661.0 | -12.74% |
| 2024-07 | $17.23 | $12.46 | $4.77 | 3,419,857.0 | +13.80% |
| 2024-06 | $14.14 | $11.28 | $2.86 | 4,001,483.0 | +4.01% |
| 2024-05 | $15.38 | $11.60 | $3.78 | 2,795,246.0 | -9.24% |
| 2024-04 | $17.80 | $12.20 | $5.60 | 3,647,167.0 | -21.31% |
| 2024-03 | $17.76 | $13.47 | $4.29 | 4,848,857.0 | +21.50% |
| 2024-02 | $14.71 | $11.01 | $3.70 | 4,748,842.0 | +18.27% |
| 2024-01 | $12.73 | $9.24 | $3.49 | 6,526,215.0 | +29.12% |
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.22 | $8.51 | $1.71 | 3,751,487.0 | +0.75% |
| 2023-11 | $10.85 | $8.08 | $2.77 | 6,866,371.0 | +3.55% |
| 2023-10 | $11.07 | $8.20 | $2.87 | 6,345,153.0 | -19.25% |
| 2023-09 | $15.64 | $11.03 | $4.61 | 16,241,576.0 | -24.78% |
| 2023-08 | $20.04 | $14.85 | $5.19 | 5,220,530.0 | -21.72% |
| 2023-07 | $22.15 | $17.93 | $4.22 | 3,823,098.0 | -11.36% |
| 2023-06 | $26.91 | $19.91 | $7.00 | 5,466,989.0 | -8.86% |
| 2023-05 | $37.75 | $22.80 | $14.95 | 5,570,315.0 | -33.95% |
| 2023-04 | $41.45 | $33.18 | $8.27 | 2,950,998.0 | -12.09% |
| 2023-03 | $50.24 | $38.16 | $12.08 | 4,230,208.0 | -16.62% |
| 2023-02 | $62.06 | $47.21 | $14.85 | 3,603,459.0 | -9.14% |
| 2023-01 | $54.09 | $44.48 | $9.62 | 2,928,821.0 | +14.75% |
1.45%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):