Holen Sie sich die Stockscreener-App
7.74
2.11%
0.16
Handel nachbörslich:
7.74
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $7.80 | $7.30 | $0.495 | 130,611.0 | +2.11% |
| 2025-08-13 | $7.63 | $6.60 | $1.03 | 219,586.0 | +10.50% |
| 2025-08-12 | $7.73 | $6.54 | $1.19 | 225,273.0 | +5.70% |
| 2025-08-11 | $7.09 | $6.45 | $0.64 | 176,488.0 | -5.94% |
| 2025-08-08 | $7.06 | $6.78 | $0.28 | 115,210.0 | -1.29% |
| 2025-08-07 | $7.19 | $6.95 | $0.24 | 101,496.0 | -1.83% |
| 2025-08-06 | $7.52 | $7.12 | $0.40 | 97,139.0 | -3.91% |
| 2025-08-05 | $7.45 | $7.05 | $0.40 | 108,319.0 | +4.37% |
| 2025-08-04 | $7.15 | $6.88 | $0.27 | 103,300.0 | -0.14% |
| 2025-08-01 | $7.65 | $7.10 | $0.55 | 195,593.0 | -6.20% |
| 2025-07-31 | $7.58 | $7.37 | $0.21 | 183,124.0 | -0.39% |
| 2025-07-30 | $8.31 | $7.56 | $0.7462 | 276,292.0 | -6.05% |
| 2025-07-29 | $8.15 | $7.86 | $0.29 | 123,692.0 | +0.87% |
| 2025-07-28 | $8.17 | $7.50 | $0.67 | 292,702.0 | +8.51% |
| 2025-07-25 | $7.45 | $7.15 | $0.295 | 65,773.0 | +0.82% |
| 2025-07-24 | $7.75 | $7.33 | $0.42 | 93,488.0 | -5.05% |
| 2025-07-23 | $7.84 | $7.70 | $0.145 | 80,071.0 | +0.78% |
| 2025-07-22 | $7.89 | $7.49 | $0.40 | 269,589.0 | -0.78% |
| 2025-07-21 | $8.11 | $7.24 | $0.87 | 362,369.0 | +2.52% |
| 2025-07-18 | $7.90 | $7.27 | $0.63 | 213,585.0 | +4.29% |
| 2025-07-17 | $7.42 | $7.10 | $0.32 | 113,866.0 | +1.97% |
| 2025-07-16 | $7.11 | $6.43 | $0.675 | 215,597.0 | +7.59% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.80 | $6.45 | $1.35 | 1,603,626.0 | +2.11% |
| 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% |
0.11%
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):