58,500€
0,86%
Echtzeit-Aktienkurs Envestnet Inc.
Bid:
Ask:
Aktienkurse zur Envestnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 57,50 | 59,00 | 57,50 | 58,25 | 0,43% | - |
| 30.04.2024 | 58,00 | 58,75 | 57,50 | 58,00 | -0,85% | - |
| 29.04.2024 | 57,50 | 59,00 | 57,50 | 58,50 | 0,86% | - |
| 26.04.2024 | 57,50 | 59,75 | 57,50 | 58,00 | 0,00% | - |
| 25.04.2024 | 58,00 | 59,00 | 57,00 | 58,00 | 0,00% | - |
| 24.04.2024 | 58,75 | 59,25 | 57,50 | 58,00 | -0,85% | - |
| 23.04.2024 | 58,00 | 59,00 | 57,50 | 58,50 | 0,86% | - |
| 22.04.2024 | 59,75 | 60,25 | 57,75 | 58,00 | -2,52% | - |
| 19.04.2024 | 57,50 | 59,50 | 57,50 | 59,50 | 1,71% | - |
| 18.04.2024 | 58,75 | 61,00 | 58,00 | 58,50 | 0,43% | - |
| 17.04.2024 | 58,25 | 59,25 | 57,00 | 58,25 | 0,43% | - |
| 16.04.2024 | 53,25 | 65,25 | 52,00 | 58,00 | 9,43% | - |
| 15.04.2024 | 54,50 | 54,75 | 53,00 | 53,00 | -1,85% | - |
| 12.04.2024 | 54,50 | 55,50 | 53,50 | 54,00 | -1,82% | - |
| 11.04.2024 | 53,50 | 55,50 | 53,50 | 55,00 | 1,85% | - |
| 10.04.2024 | 55,00 | 55,00 | 53,00 | 54,00 | -1,82% | - |
| 09.04.2024 | 53,75 | 55,00 | 53,50 | 55,00 | 1,85% | - |
| 08.04.2024 | 53,75 | 54,25 | 53,00 | 54,00 | 0,00% | - |
| 05.04.2024 | 52,75 | 54,00 | 51,65 | 54,00 | 2,86% | - |
| 04.04.2024 | 52,00 | 53,50 | 52,00 | 52,50 | 0,00% | - |
| 03.04.2024 | 52,00 | 53,25 | 52,00 | 52,50 | -0,94% | - |
| 02.04.2024 | 53,25 | 53,50 | 52,25 | 53,00 | -0,93% | - |
| 28.03.2024 | 53,25 | 59,50 | 51,40 | 53,50 | -22,74% | - |
| 27.03.2024 | 52,00 | 69,25 | 51,75 | 69,25 | 3,82% | - |
| 26.03.2024 | 52,00 | 68,50 | 50,95 | 66,70 | -1,11% | - |
| 25.03.2024 | 51,50 | 67,45 | 51,50 | 67,45 | 28,48% | - |
| 22.03.2024 | 52,00 | 68,50 | 51,50 | 52,50 | -1,87% | - |
| 21.03.2024 | 52,00 | 68,25 | 51,75 | 53,50 | -10,08% | - |
| 20.03.2024 | 49,40 | 67,25 | 49,40 | 59,50 | 6,44% | - |
| 19.03.2024 | 50,20 | 55,90 | 43,95 | 55,90 | 0,18% | - |
| 18.03.2024 | 48,60 | 65,30 | 48,60 | 55,80 | 33,49% | - |
| 15.03.2024 | 48,60 | 50,30 | 41,80 | 41,80 | -15,56% | - |
| 14.03.2024 | 49,85 | 50,10 | 36,00 | 49,50 | -1,20% | - |
| 13.03.2024 | 50,75 | 50,75 | 35,85 | 50,10 | -12,26% | - |
| 12.03.2024 | 50,00 | 64,90 | 44,25 | 57,10 | 11,96% | - |
| 11.03.2024 | 49,75 | 64,80 | 49,40 | 51,00 | 2,62% | - |
| 08.03.2024 | 48,40 | 49,70 | 48,30 | 49,70 | 2,90% | - |
| 07.03.2024 | 46,60 | 48,70 | 46,60 | 48,30 | 2,11% | - |
| 06.03.2024 | 47,00 | 48,10 | 46,80 | 47,30 | 0,00% | - |
| 05.03.2024 | 47,30 | 47,50 | 46,70 | 47,30 | -0,42% | - |
| 04.03.2024 | 47,00 | 47,60 | 46,90 | 47,50 | 0,85% | - |
| 01.03.2024 | 47,80 | 48,00 | 46,40 | 47,10 | -1,26% | - |
| 29.02.2024 | 47,10 | 48,00 | 46,60 | 47,70 | 1,27% | - |
| 28.02.2024 | 46,40 | 48,00 | 46,40 | 47,10 | 0,43% | - |
| 27.02.2024 | 46,60 | 48,10 | 46,60 | 46,90 | -0,64% | - |
| 26.02.2024 | 48,80 | 49,50 | 46,60 | 47,20 | -3,48% | - |
| 23.02.2024 | 45,20 | 49,25 | 45,10 | 48,90 | 8,43% | - |
| 22.02.2024 | 45,30 | 46,00 | 44,90 | 45,10 | 0,00% | - |
| 21.02.2024 | 46,00 | 46,30 | 44,90 | 45,10 | -2,17% | - |
| 20.02.2024 | 47,60 | 48,20 | 45,90 | 46,10 | -4,55% | - |
| 19.02.2024 | 48,20 | 48,40 | 48,20 | 48,30 | 0,00% | - |
| 16.02.2024 | 48,10 | 48,90 | 47,40 | 48,30 | 0,42% | - |
| 15.02.2024 | 47,20 | 48,70 | 47,20 | 48,10 | 1,26% | - |
| 14.02.2024 | 47,00 | 47,90 | 47,00 | 47,50 | 1,28% | - |
| 13.02.2024 | 49,20 | 49,55 | 46,40 | 46,90 | -4,67% | - |
| 12.02.2024 | 48,40 | 49,75 | 48,40 | 49,20 | 1,44% | - |
| 09.02.2024 | 47,80 | 48,70 | 47,80 | 48,50 | 1,68% | - |
| 08.02.2024 | 47,40 | 48,40 | 47,40 | 47,70 | -0,42% | - |
| 07.02.2024 | 48,60 | 48,80 | 47,50 | 47,90 | -1,24% | - |
| 06.02.2024 | 47,50 | 49,00 | 47,50 | 48,50 | 2,11% | - |
| 05.02.2024 | 48,00 | 48,60 | 47,40 | 47,50 | -2,06% | - |
| 02.02.2024 | 48,00 | 49,00 | 47,30 | 48,50 | 1,25% | - |
| 01.02.2024 | 47,50 | 48,10 | 46,50 | 47,90 | 1,27% | - |
| 31.01.2024 | 47,80 | 49,10 | 47,10 | 47,30 | -2,07% | - |
| 30.01.2024 | 49,40 | 50,10 | 47,90 | 48,30 | -3,50% | - |
| 29.01.2024 | 47,80 | 50,05 | 47,80 | 50,05 | 3,62% | - |
| 26.01.2024 | 47,20 | 48,60 | 47,20 | 48,30 | 0,84% | - |
| 25.01.2024 | 46,40 | 48,00 | 46,40 | 47,90 | 2,13% | - |
| 24.01.2024 | 47,40 | 47,80 | 46,80 | 46,90 | -1,05% | - |
| 23.01.2024 | 46,40 | 48,10 | 46,40 | 47,40 | 0,64% | - |
| 22.01.2024 | 46,00 | 47,80 | 46,00 | 47,10 | 1,29% | - |
| 19.01.2024 | 44,40 | 46,80 | 44,40 | 46,50 | 3,33% | - |
| 18.01.2024 | 44,40 | 45,60 | 44,20 | 45,00 | -0,22% | - |
| 17.01.2024 | 45,80 | 45,80 | 44,90 | 45,10 | -1,74% | - |
| 16.01.2024 | 45,90 | 46,20 | 44,90 | 45,90 | 0,00% | - |
| 15.01.2024 | 45,90 | 46,10 | 45,80 | 45,90 | 0,00% | - |
| 12.01.2024 | 46,00 | 47,30 | 45,10 | 45,90 | -1,29% | - |
| 11.01.2024 | 46,30 | 47,30 | 45,90 | 46,50 | 0,65% | - |
| 10.01.2024 | 46,90 | 47,30 | 46,10 | 46,20 | -1,49% | - |
| 09.01.2024 | 46,80 | 47,10 | 46,30 | 46,90 | 0,00% | - |
| 08.01.2024 | 44,10 | 46,90 | 43,00 | 46,90 | 6,35% | - |
| 05.01.2024 | 43,80 | 45,00 | 43,80 | 44,10 | -0,45% | - |
| 04.01.2024 | 44,40 | 44,90 | 44,00 | 44,30 | 0,00% | - |
| 03.01.2024 | 45,30 | 45,40 | 44,30 | 44,30 | -2,21% | - |
| 02.01.2024 | 45,30 | 45,70 | 44,50 | 45,30 | 0,89% | - |
| 29.12.2023 | 44,90 | 45,10 | 44,80 | 44,90 | 0,00% | - |
| 28.12.2023 | 44,20 | 44,90 | 44,10 | 44,90 | 0,45% | - |
| 27.12.2023 | 44,60 | 45,30 | 44,50 | 44,70 | -0,89% | - |
| 22.12.2023 | 45,20 | 46,10 | 44,70 | 45,10 | -0,44% | - |
| 21.12.2023 | 44,20 | 45,40 | 43,90 | 45,30 | 1,80% | - |
| 20.12.2023 | 44,40 | 45,50 | 44,00 | 44,50 | 0,45% | - |
| 19.12.2023 | 44,00 | 45,30 | 44,00 | 44,30 | 0,23% | - |
| 18.12.2023 | 43,50 | 44,70 | 43,00 | 44,20 | 1,61% | - |
| 15.12.2023 | 44,10 | 44,90 | 42,90 | 43,50 | -1,36% | - |
| 14.12.2023 | 45,40 | 45,80 | 43,10 | 44,10 | 4,50% | 350,00 |
| 13.12.2023 | 39,80 | 42,30 | 39,80 | 42,20 | 5,24% | - |
| 12.12.2023 | 39,30 | 40,40 | 38,60 | 40,10 | 1,78% | - |
| 11.12.2023 | 39,50 | 39,80 | 39,00 | 39,40 | -0,25% | - |
| 08.12.2023 | 38,30 | 39,70 | 38,20 | 39,50 | 3,40% | - |
| 07.12.2023 | 37,00 | 38,40 | 37,00 | 38,20 | 1,60% | - |