Holen Sie sich die Stockscreener-App
5.48
0.18%
0.04
Enanta Pharmaceuticals Inc-Aktien (ENTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $5.49 | $5.11 | $0.38 | 25,022.0 | +0.74% |
| 2025-05-05 | $5.87 | $5.44 | $0.43 | 169,130.0 | -8.57% |
| 2025-05-02 | $6.15 | $5.94 | $0.21 | 101,422.0 | -1.65% |
| 2025-05-01 | $6.23 | $5.86 | $0.37 | 172,257.0 | -0.66% |
| 2025-04-30 | $6.17 | $5.65 | $0.52 | 122,474.0 | +5.18% |
| 2025-04-29 | $5.82 | $5.53 | $0.29 | 91,455.0 | +2.84% |
| 2025-04-28 | $5.80 | $5.56 | $0.24 | 110,335.0 | +0.90% |
| 2025-04-25 | $5.70 | $5.39 | $0.31 | 179,075.0 | -1.59% |
| 2025-04-24 | $5.68 | $5.33 | $0.355 | 280,754.0 | +1.25% |
| 2025-04-23 | $5.75 | $5.46 | $0.285 | 140,109.0 | +1.82% |
| 2025-04-22 | $5.54 | $5.20 | $0.345 | 216,120.0 | +5.16% |
| 2025-04-21 | $5.31 | $5.03 | $0.28 | 150,880.0 | +2.55% |
| 2025-04-17 | $5.22 | $4.83 | $0.395 | 183,462.0 | +3.45% |
| 2025-04-16 | $5.11 | $4.73 | $0.38 | 358,170.0 | -4.27% |
| 2025-04-15 | $5.29 | $4.55 | $0.74 | 407,750.0 | +4.46% |
| 2025-04-14 | $4.98 | $4.67 | $0.31 | 202,676.0 | +5.12% |
| 2025-04-11 | $4.75 | $4.23 | $0.52 | 448,695.0 | +10.09% |
| 2025-04-10 | $4.45 | $4.12 | $0.33 | 285,994.0 | -5.33% |
| 2025-04-09 | $4.67 | $4.09 | $0.58 | 383,090.0 | +0.90% |
| 2025-04-08 | $4.73 | $4.26 | $0.47 | 375,958.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.23 | $5.11 | $1.12 | 467,831.0 | -10.02% |
| 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% |
1.72%
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):