Holen Sie sich die Stockscreener-App
41.54
1.68%
-0.71
Handel nachbörslich:
41.50
-0.04
-0.10%
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $43.05 | $41.43 | $1.62 | 631,935.0 | -1.68% |
| 2026-05-21 | $42.97 | $40.80 | $2.17 | 918,334.0 | +0.93% |
| 2026-05-20 | $42.39 | $40.30 | $2.09 | 638,454.0 | +4.21% |
| 2026-05-19 | $40.26 | $38.58 | $1.68 | 636,103.0 | +1.36% |
| 2026-05-18 | $41.78 | $38.78 | $3.00 | 510,759.0 | -4.14% |
| 2026-05-15 | $42.95 | $41.07 | $1.88 | 500,491.0 | -4.04% |
| 2026-05-14 | $43.97 | $42.03 | $1.94 | 562,677.0 | -1.10% |
| 2026-05-13 | $45.14 | $40.92 | $4.22 | 1,065,949.0 | +2.98% |
| 2026-05-12 | $43.28 | $39.78 | $3.50 | 1,136,858.0 | +6.85% |
| 2026-05-11 | $42.00 | $39.34 | $2.66 | 705,275.0 | -2.85% |
| 2026-05-08 | $42.91 | $40.02 | $2.88 | 606,388.0 | +1.14% |
| 2026-05-07 | $41.33 | $39.54 | $1.79 | 461,010.0 | -2.21% |
| 2026-05-06 | $42.33 | $40.76 | $1.57 | 340,320.0 | -0.91% |
| 2026-05-05 | $42.99 | $40.72 | $2.28 | 448,277.0 | -0.07% |
| 2026-05-04 | $42.16 | $41.16 | $1.01 | 538,794.0 | -0.22% |
| 2026-05-01 | $43.57 | $40.06 | $3.51 | 542,202.0 | +1.14% |
| 2026-04-30 | $43.49 | $40.69 | $2.80 | 821,925.0 | -2.76% |
| 2026-04-29 | $43.84 | $42.00 | $1.84 | 491,833.0 | -1.35% |
| 2026-04-28 | $45.31 | $42.77 | $2.54 | 618,956.0 | -4.28% |
| 2026-04-27 | $46.85 | $44.35 | $2.50 | 629,399.0 | +1.47% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $45.14 | $38.58 | $6.56 | 10,875,761.0 | +0.75% |
| 2026-04 | $48.53 | $36.96 | $11.57 | 21,327,593.0 | +5.18% |
| 2026-03 | $40.62 | $26.70 | $13.92 | 33,694,002.0 | +32.03% |
| 2026-02 | $30.22 | $25.29 | $4.93 | 13,045,726.0 | +12.25% |
| 2026-01 | $29.98 | $14.79 | $15.20 | 32,223,613.0 | +71.75% |
Enliven Therapeutics Inc-Aktien (ELVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.07 | $15.33 | $6.74 | 16,284,009.0 | -28.01% |
| 2025-11 | $23.31 | $16.80 | $6.51 | 12,288,899.0 | -7.77% |
| 2025-10 | $24.64 | $19.00 | $5.64 | 9,631,610.0 | +14.41% |
| 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% |
2.98%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):