Enliven Therapeutics, Inc. ELVN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$46,71+0,87 (+1,90 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,50 | +1,44 % | $46,29 | $47,22 | $45,70 | 488,87K |
| 2026-09-30 | $45,84 | -1,44 % | $46,98 | $46,98 | $45,47 | 800,20K |
| 2026-09-29 | $46,51 | +1,09 % | $46,01 | $46,87 | $45,40 | 1,26M |
| 2026-09-28 | $46,01 | +2,82 % | $44,38 | $46,90 | $44,19 | 1,28M |
| 2026-09-25 | $44,75 | -0,93 % | $45,54 | $45,77 | $44,17 | 963,80K |
| 2026-09-24 | $45,17 | -2,00 % | $45,90 | $46,51 | $44,81 | 749,40K |
| 2026-09-23 | $46,09 | -4,36 % | $47,84 | $48,03 | $45,66 | 1,55M |
| 2026-09-22 | $48,19 | -1,39 % | $49,07 | $49,13 | $47,70 | 1,21M |
| 2026-09-21 | $48,87 | -1,17 % | $49,45 | $49,51 | $47,98 | 2,28M |
| 2026-09-18 | $49,45 | -1,57 % | $50,15 | $51,19 | $49,19 | 6,01M |
| 2026-09-17 | $50,24 | +2,28 % | $49,58 | $51,83 | $49,32 | 1,96M |
| 2026-09-16 | $49,12 | -7,95 % | $53,70 | $54,13 | $48,42 | 2,91M |
| 2026-09-15 | $53,36 | -1,97 % | $54,32 | $54,50 | $52,98 | 867,00K |
| 2026-09-14 | $54,43 | +0,20 % | $55,00 | $55,83 | $54,01 | 858,20K |
| 2026-09-11 | $54,32 | -3,40 % | $57,00 | $57,00 | $54,12 | 995,80K |
| 2026-09-10 | $56,23 | -2,12 % | $57,15 | $57,82 | $56,05 | 769,60K |
| 2026-09-09 | $57,45 | -3,23 % | $59,05 | $59,96 | $57,29 | 1,29M |
| 2026-09-08 | $59,37 | +0,08 % | $58,75 | $59,90 | $58,24 | 1,33M |
| 2026-09-04 | $59,32 | -0,55 % | $59,69 | $59,89 | $58,97 | 1,11M |
| 2026-09-03 | $59,65 | +1,08 % | $58,88 | $60,10 | $58,66 | 806,10K |
| 2026-09-02 | $59,01 | +1,99 % | $58,36 | $60,55 | $57,36 | 610,00K |
| 2026-09-01 | $57,86 | -0,05 % | $57,99 | $58,45 | $57,23 | 1,06M |
| 2026-08-31 | $57,89 | +0,05 % | $57,50 | $58,78 | $56,33 | 982,00K |
| 2026-08-28 | $57,86 | -4,36 % | $60,40 | $61,18 | $57,73 | 585,00K |
| 2026-08-27 | $60,50 | -0,60 % | $60,76 | $61,82 | $60,46 | 524,10K |
| 2026-08-26 | $60,87 | -0,24 % | $61,03 | $61,80 | $59,79 | 1,00M |
| 2026-08-25 | $61,01 | -0,23 % | $61,90 | $62,00 | $60,57 | 804,40K |
| 2026-08-24 | $61,15 | +2,22 % | $59,77 | $61,99 | $59,47 | 1,26M |
| 2026-08-21 | $59,82 | +1,53 % | $59,00 | $60,00 | $58,83 | 596,40K |
| 2026-08-20 | $58,92 | -0,79 % | $58,95 | $59,53 | $57,07 | 945,50K |
| 2026-08-19 | $59,39 | -1,13 % | $61,01 | $61,21 | $58,39 | 939,40K |
| 2026-08-18 | $60,07 | +0,90 % | $59,79 | $60,44 | $59,01 | 619,30K |
| 2026-08-17 | $59,53 | +1,22 % | $58,71 | $59,65 | $57,92 | 529,40K |
| 2026-08-14 | $58,82 | +1,31 % | $57,67 | $58,90 | $56,69 | 350,30K |
| 2026-08-13 | $58,06 | +0,24 % | $58,54 | $58,73 | $57,70 | 594,70K |
| 2026-08-12 | $57,92 | -1,46 % | $59,09 | $60,38 | $57,68 | 1,01M |
| 2026-08-11 | $58,78 | -1,08 % | $59,25 | $59,27 | $57,39 | 1,28M |
| 2026-08-10 | $59,42 | -1,72 % | $59,89 | $60,99 | $58,52 | 621,00K |
| 2026-08-07 | $60,46 | +0,32 % | $60,18 | $61,76 | $59,73 | 696,10K |
| 2026-08-06 | $60,27 | +0,95 % | $59,34 | $61,86 | $59,11 | 1,68M |
| 2026-08-05 | $59,70 | -2,31 % | $61,01 | $62,32 | $57,47 | 1,72M |
| 2026-08-04 | $61,11 | +5,29 % | $58,58 | $61,29 | $57,54 | 2,53M |
| 2026-08-03 | $58,04 | +5,89 % | $54,85 | $59,72 | $52,73 | 2,84M |
| 2026-07-31 | $54,81 | +1,59 % | $54,10 | $55,81 | $53,10 | 660,40K |
| 2026-07-30 | $53,95 | +1,85 % | $53,04 | $54,81 | $52,75 | 648,10K |
| 2026-07-29 | $52,97 | -1,47 % | $53,99 | $54,50 | $52,20 | 854,00K |
| 2026-07-28 | $53,76 | +1,94 % | $52,85 | $54,12 | $52,00 | 727,20K |
| 2026-07-27 | $52,74 | -0,41 % | $53,41 | $55,79 | $52,53 | 1,41M |
| 2026-07-24 | $52,95 | +0,27 % | $53,15 | $53,71 | $51,74 | 368,70K |
| 2026-07-23 | $52,81 | -0,08 % | $52,23 | $53,44 | $51,59 | 656,00K |
| 2026-07-22 | $52,85 | -2,72 % | $54,01 | $54,26 | $52,77 | 448,20K |
| 2026-07-21 | $54,33 | +5,15 % | $52,23 | $54,88 | $51,97 | 636,60K |
| 2026-07-20 | $51,67 | -2,88 % | $52,55 | $53,45 | $51,39 | 581,00K |
| 2026-07-17 | $53,20 | +4,60 % | $49,72 | $54,10 | $49,56 | 818,00K |
| 2026-07-16 | $50,86 | -4,33 % | $53,08 | $53,89 | $50,01 | 867,00K |
| 2026-07-15 | $53,16 | +2,76 % | $51,52 | $53,24 | $50,89 | 500,60K |
| 2026-07-14 | $51,73 | +1,69 % | $51,36 | $52,18 | $50,27 | 749,90K |
| 2026-07-13 | $50,87 | -0,43 % | $50,97 | $51,03 | $49,56 | 600,10K |
| 2026-07-10 | $51,09 | -2,09 % | $51,64 | $51,76 | $49,51 | 623,70K |
| 2026-07-09 | $52,18 | +2,72 % | $50,93 | $52,26 | $50,03 | 998,60K |
| 2026-07-08 | $50,80 | -0,24 % | $50,76 | $51,12 | $48,52 | 1,12M |
| 2026-07-07 | $50,92 | +1,82 % | $50,25 | $52,38 | $49,83 | 2,01M |
| 2026-07-06 | $50,01 | +0,38 % | $49,57 | $51,39 | $49,46 | 748,10K |
| 2026-07-02 | $49,82 | +2,17 % | $48,76 | $50,21 | $47,45 | 853,90K |
| 2026-07-01 | $48,76 | -3,92 % | $51,26 | $51,84 | $48,14 | 1,13M |
| 2026-06-30 | $50,75 | -0,20 % | $51,49 | $52,39 | $50,35 | 2,02M |
| 2026-06-29 | $50,85 | +1,54 % | $50,39 | $51,06 | $49,39 | 1,57M |
| 2026-06-26 | $50,08 | +1,95 % | $49,00 | $50,45 | $48,47 | 6,64M |
| 2026-06-25 | $49,12 | +2,83 % | $47,19 | $50,56 | $47,19 | 2,77M |
| 2026-06-24 | $47,77 | -1,71 % | $48,68 | $49,94 | $46,81 | 2,97M |
| 2026-06-23 | $48,60 | +5,74 % | $45,01 | $48,79 | $45,01 | 1,98M |
| 2026-06-22 | $45,96 | +1,91 % | $45,26 | $48,52 | $45,25 | 2,52M |
| 2026-06-18 | $45,10 | +0,53 % | $45,01 | $45,72 | $44,22 | 2,45M |
| 2026-06-17 | $44,86 | +5,43 % | $42,55 | $44,95 | $42,22 | 1,51M |
| 2026-06-16 | $42,55 | +0,45 % | $42,51 | $44,02 | $40,95 | 3,45M |
| 2026-06-15 | $42,36 | -8,17 % | $46,64 | $47,00 | $41,42 | 2,79M |
| 2026-06-12 | $46,13 | +14,30 % | $39,76 | $47,36 | $39,00 | 6,15M |
| 2026-06-11 | $40,36 | +9,08 % | $45,01 | $45,52 | $40,24 | 5,10M |
| 2026-06-10 | $37,00 | +2,46 % | $35,71 | $37,41 | $35,71 | 1,27M |
| 2026-06-09 | $36,11 | +7,37 % | $34,62 | $36,22 | $34,20 | 1,83M |
| 2026-06-08 | $33,63 | -3,11 % | $35,45 | $35,79 | $33,45 | 834,00K |
| 2026-06-05 | $34,71 | -2,20 % | $35,44 | $36,07 | $33,68 | 1,08M |
| 2026-06-04 | $35,49 | -1,50 % | $36,00 | $38,01 | $35,46 | 1,13M |
| 2026-06-03 | $36,03 | +1,44 % | $35,40 | $36,26 | $34,90 | 696,20K |
| 2026-06-02 | $35,52 | -5,31 % | $37,30 | $37,53 | $35,42 | 1,81M |
| 2026-06-01 | $37,51 | -5,21 % | $39,43 | $39,66 | $36,85 | 694,80K |
| 2026-05-29 | $39,57 | -2,66 % | $40,65 | $40,94 | $39,02 | 747,90K |
| 2026-05-28 | $40,65 | -1,84 % | $41,48 | $41,49 | $40,38 | 303,30K |
| 2026-05-27 | $41,41 | -2,63 % | $42,67 | $42,99 | $41,31 | 519,00K |
| 2026-05-26 | $42,53 | +2,38 % | $42,04 | $42,60 | $40,73 | 538,90K |