62,474$
0,18%
Echtzeit-Aktienkurs Envestnet Inc.
Bid:
Ask:
Aktienkurse zur Envestnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 62,62 | 63,56 | 62,21 | 62,49 | 0,21% | - |
| 25.04.2024 | 61,51 | 63,33 | 61,40 | 62,36 | 0,11% | 407.681,00 |
| 24.04.2024 | 62,34 | 63,28 | 61,79 | 62,29 | -0,45% | 286.059,00 |
| 23.04.2024 | 62,04 | 63,00 | 61,21 | 62,57 | 1,39% | 357.377,00 |
| 22.04.2024 | 63,56 | 63,71 | 61,52 | 61,71 | -2,56% | 581.012,00 |
| 19.04.2024 | 61,90 | 63,74 | 61,19 | 63,33 | 1,78% | 772.618,00 |
| 18.04.2024 | 62,47 | 64,97 | 61,59 | 62,22 | 0,03% | 914.670,00 |
| 17.04.2024 | 62,07 | 63,26 | 60,58 | 62,20 | 0,65% | 1.639.176,00 |
| 16.04.2024 | 56,01 | 68,83 | 55,16 | 61,80 | 9,30% | 3.158.875,00 |
| 15.04.2024 | 57,66 | 58,32 | 56,18 | 56,54 | -1,33% | 714.183,00 |
| 12.04.2024 | 58,34 | 58,69 | 56,93 | 57,30 | -2,91% | 515.933,00 |
| 11.04.2024 | 58,17 | 59,73 | 57,83 | 59,02 | 1,37% | 563.010,00 |
| 10.04.2024 | 57,57 | 58,90 | 57,15 | 58,22 | -2,33% | 798.755,00 |
| 09.04.2024 | 58,96 | 59,69 | 58,13 | 59,61 | 2,04% | 392.276,00 |
| 08.04.2024 | 58,80 | 58,91 | 58,08 | 58,42 | 0,21% | 327.341,00 |
| 05.04.2024 | 56,72 | 58,33 | 56,72 | 58,30 | 2,24% | 549.948,00 |
| 04.04.2024 | 57,78 | 58,05 | 56,19 | 57,02 | -0,09% | 780.458,00 |
| 03.04.2024 | 56,55 | 57,56 | 56,55 | 57,07 | -0,07% | 280.102,00 |
| 02.04.2024 | 57,21 | 57,44 | 56,27 | 57,11 | -0,31% | 381.143,00 |
| 01.04.2024 | 59,28 | 59,28 | 56,85 | 57,29 | -1,07% | 347.458,00 |
| 28.03.2024 | 57,69 | 58,35 | 57,34 | 57,91 | 0,43% | 439.192,00 |
| 27.03.2024 | 56,92 | 57,71 | 56,50 | 57,66 | 2,63% | 730.405,00 |
| 26.03.2024 | 57,37 | 58,10 | 55,81 | 56,18 | -1,70% | 453.502,00 |
| 25.03.2024 | 56,93 | 57,58 | 56,24 | 57,15 | 0,85% | 384.992,00 |
| 22.03.2024 | 57,55 | 57,55 | 55,85 | 56,67 | -1,00% | 477.602,00 |
| 21.03.2024 | 56,56 | 57,73 | 56,48 | 57,24 | 1,40% | 613.793,00 |
| 20.03.2024 | 54,51 | 56,81 | 54,49 | 56,45 | 3,81% | 382.626,00 |
| 19.03.2024 | 54,02 | 55,03 | 53,34 | 54,38 | -0,13% | 278.779,00 |
| 18.03.2024 | 53,62 | 55,59 | 53,37 | 54,45 | 1,70% | 419.531,00 |
| 15.03.2024 | 52,99 | 54,20 | 52,70 | 53,54 | -0,21% | 726.608,00 |
| 14.03.2024 | 54,22 | 54,46 | 53,07 | 53,65 | -1,49% | 368.639,00 |
| 13.03.2024 | 54,95 | 55,43 | 54,36 | 54,46 | -1,34% | 384.353,00 |
| 12.03.2024 | 55,60 | 55,88 | 54,70 | 55,20 | -0,52% | 368.117,00 |
| 11.03.2024 | 54,97 | 55,84 | 54,38 | 55,49 | 2,21% | 255.610,00 |
| 08.03.2024 | 53,71 | 54,45 | 53,34 | 54,29 | 2,49% | 568.508,00 |
| 07.03.2024 | 52,07 | 53,33 | 51,94 | 52,97 | 2,66% | 328.544,00 |
| 06.03.2024 | 52,06 | 52,28 | 50,88 | 51,60 | 0,31% | 350.054,00 |
| 05.03.2024 | 50,95 | 51,46 | 50,72 | 51,44 | -0,04% | 344.892,00 |
| 04.03.2024 | 50,94 | 51,66 | 50,88 | 51,46 | 0,76% | 264.239,00 |
| 01.03.2024 | 51,53 | 51,69 | 50,13 | 51,07 | -0,89% | 535.019,00 |
| 29.02.2024 | 51,81 | 51,97 | 50,35 | 51,53 | 1,08% | 508.937,00 |
| 28.02.2024 | 50,24 | 52,03 | 50,18 | 50,98 | 0,14% | 580.992,00 |
| 27.02.2024 | 51,77 | 52,12 | 50,57 | 50,91 | -0,57% | 534.889,00 |
| 26.02.2024 | 52,59 | 53,70 | 50,47 | 51,20 | -3,34% | 397.151,00 |
| 23.02.2024 | 51,89 | 53,83 | 49,55 | 52,97 | 8,35% | 796.012,00 |
| 22.02.2024 | 49,00 | 49,78 | 48,60 | 48,89 | 0,16% | 658.673,00 |
| 21.02.2024 | 49,58 | 49,58 | 48,61 | 48,81 | -2,01% | 442.156,00 |
| 20.02.2024 | 51,54 | 51,81 | 49,64 | 49,81 | -4,27% | 357.264,00 |
| 16.02.2024 | 51,44 | 52,75 | 51,03 | 52,03 | 0,44% | 497.824,00 |
| 15.02.2024 | 51,64 | 52,46 | 51,38 | 51,80 | 1,67% | 381.260,00 |
| 14.02.2024 | 50,99 | 51,36 | 50,58 | 50,95 | 1,39% | 394.507,00 |
| 13.02.2024 | 51,08 | 51,95 | 49,80 | 50,25 | -5,22% | 406.901,00 |
| 12.02.2024 | 52,70 | 53,55 | 52,49 | 53,02 | 1,34% | 314.304,00 |
| 09.02.2024 | 51,73 | 52,57 | 51,48 | 52,32 | 1,59% | 384.320,00 |
| 08.02.2024 | 51,52 | 52,13 | 51,32 | 51,50 | -0,29% | 249.763,00 |
| 07.02.2024 | 52,27 | 52,41 | 51,17 | 51,65 | -1,19% | 255.729,00 |
| 06.02.2024 | 51,00 | 52,67 | 51,00 | 52,27 | 2,33% | 220.371,00 |
| 05.02.2024 | 51,50 | 51,59 | 50,88 | 51,08 | -2,41% | 240.402,00 |
| 02.02.2024 | 51,50 | 52,87 | 51,20 | 52,34 | 0,46% | 269.591,00 |
| 01.02.2024 | 51,40 | 52,31 | 50,36 | 52,10 | 1,96% | 337.805,00 |
| 31.01.2024 | 52,20 | 53,31 | 50,81 | 51,10 | -2,24% | 357.617,00 |
| 30.01.2024 | 53,54 | 54,01 | 51,97 | 52,27 | -3,24% | 424.818,00 |
| 29.01.2024 | 52,47 | 54,17 | 52,36 | 54,02 | 2,95% | 303.483,00 |
| 26.01.2024 | 52,37 | 52,97 | 51,80 | 52,47 | 1,18% | 224.512,00 |
| 25.01.2024 | 51,95 | 52,23 | 50,67 | 51,86 | 1,79% | 514.827,00 |
| 24.01.2024 | 52,27 | 52,27 | 50,91 | 50,95 | -0,91% | 316.965,00 |
| 23.01.2024 | 52,14 | 52,20 | 50,62 | 51,42 | 0,27% | 247.584,00 |
| 22.01.2024 | 51,49 | 52,06 | 50,71 | 51,28 | 1,08% | 541.715,00 |
| 19.01.2024 | 49,24 | 51,00 | 48,85 | 50,73 | 3,62% | 383.266,00 |
| 18.01.2024 | 49,52 | 49,65 | 47,99 | 48,96 | -0,20% | 367.921,00 |
| 17.01.2024 | 48,77 | 49,28 | 48,55 | 49,06 | -1,68% | 363.812,00 |
| 16.01.2024 | 49,47 | 50,20 | 48,70 | 49,90 | -0,76% | 304.541,00 |
| 12.01.2024 | 51,60 | 51,87 | 49,49 | 50,28 | -1,55% | 321.216,00 |
| 11.01.2024 | 51,05 | 51,93 | 50,16 | 51,07 | 0,87% | 959.457,00 |
| 10.01.2024 | 51,11 | 51,83 | 50,61 | 50,63 | -1,21% | 465.831,00 |
| 09.01.2024 | 51,04 | 51,50 | 50,53 | 51,25 | -0,08% | 577.149,00 |
| 08.01.2024 | 47,45 | 51,41 | 46,48 | 51,29 | 6,23% | 966.462,00 |
| 05.01.2024 | 47,89 | 49,44 | 47,89 | 48,28 | -0,49% | 438.958,00 |
| 04.01.2024 | 48,37 | 49,08 | 48,11 | 48,52 | 0,21% | 330.667,00 |
| 03.01.2024 | 49,29 | 49,83 | 48,33 | 48,42 | -2,40% | 512.909,00 |
| 02.01.2024 | 49,14 | 50,06 | 48,32 | 49,61 | 0,18% | 413.455,00 |
| 29.12.2023 | 49,50 | 49,82 | 49,18 | 49,52 | -0,24% | 383.608,00 |
| 28.12.2023 | 49,25 | 49,79 | 48,68 | 49,64 | -0,06% | 397.290,00 |
| 27.12.2023 | 50,16 | 50,18 | 49,39 | 49,67 | -0,26% | 444.004,00 |
| 26.12.2023 | 49,96 | 50,07 | 49,62 | 49,80 | 0,18% | 248.312,00 |
| 22.12.2023 | 50,09 | 50,79 | 49,20 | 49,71 | -0,04% | 344.263,00 |
| 21.12.2023 | 49,20 | 49,83 | 48,38 | 49,73 | 2,47% | 472.932,00 |
| 20.12.2023 | 48,41 | 49,83 | 48,41 | 48,53 | -0,25% | 766.640,00 |
| 19.12.2023 | 48,92 | 49,60 | 48,39 | 48,65 | 0,10% | 735.688,00 |
| 18.12.2023 | 47,77 | 48,75 | 47,10 | 48,60 | 2,42% | 843.869,00 |
| 15.12.2023 | 48,51 | 48,51 | 46,78 | 47,45 | -2,00% | 1.673.364,00 |
| 14.12.2023 | 47,20 | 48,97 | 47,06 | 48,42 | 5,42% | 1.274.791,00 |
| 13.12.2023 | 43,44 | 46,05 | 43,12 | 45,93 | 5,98% | 906.479,00 |
| 12.12.2023 | 42,26 | 43,66 | 41,56 | 43,34 | 2,27% | 507.612,00 |
| 11.12.2023 | 42,43 | 42,85 | 42,10 | 42,38 | -0,45% | 416.101,00 |
| 08.12.2023 | 41,22 | 42,75 | 40,83 | 42,57 | 3,20% | 593.380,00 |
| 07.12.2023 | 40,14 | 41,44 | 39,79 | 41,25 | 1,98% | 838.937,00 |
| 06.12.2023 | 39,81 | 41,45 | 39,60 | 40,45 | 3,11% | 833.523,00 |
| 05.12.2023 | 40,66 | 41,23 | 39,04 | 39,23 | -3,97% | 504.203,00 |
| 04.12.2023 | 39,29 | 41,01 | 39,29 | 40,85 | 3,50% | 599.508,00 |