195,500$
0,16%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 195,07 | 196,04 | 193,91 | 195,50 | 0,16% | 212.041,00 |
| 30.05.2024 | 196,79 | 196,87 | 194,00 | 195,18 | -0,36% | 188.047,00 |
| 29.05.2024 | 204,37 | 205,71 | 194,00 | 195,88 | -4,74% | 404.804,00 |
| 28.05.2024 | 208,50 | 210,74 | 204,05 | 205,62 | -1,31% | 147.743,00 |
| 24.05.2024 | 209,08 | 209,08 | 206,20 | 208,35 | 0,15% | 117.219,00 |
| 23.05.2024 | 208,75 | 211,08 | 206,50 | 208,03 | 0,44% | 152.466,00 |
| 22.05.2024 | 208,09 | 209,27 | 206,27 | 207,12 | -0,60% | 150.630,00 |
| 21.05.2024 | 209,18 | 210,35 | 208,09 | 208,37 | -0,34% | 89.615,00 |
| 20.05.2024 | 206,79 | 209,47 | 206,63 | 209,09 | 1,11% | 105.639,00 |
| 17.05.2024 | 208,45 | 208,72 | 204,86 | 206,79 | -1,10% | 138.622,00 |
| 16.05.2024 | 210,26 | 212,44 | 207,89 | 209,09 | -0,59% | 139.943,00 |
| 15.05.2024 | 207,46 | 210,53 | 206,03 | 210,34 | 2,51% | 124.722,00 |
| 14.05.2024 | 205,34 | 206,45 | 204,02 | 205,19 | 0,72% | 94.124,00 |
| 13.05.2024 | 205,37 | 207,45 | 203,16 | 203,73 | -1,24% | 144.111,00 |
| 10.05.2024 | 204,08 | 206,64 | 203,08 | 206,28 | 1,16% | 145.116,00 |
| 09.05.2024 | 201,46 | 204,44 | 199,97 | 203,92 | 1,79% | 130.049,00 |
| 08.05.2024 | 199,60 | 202,67 | 199,58 | 200,34 | 0,11% | 177.196,00 |
| 07.05.2024 | 199,90 | 204,02 | 199,55 | 200,12 | 0,20% | 163.773,00 |
| 06.05.2024 | 194,27 | 201,86 | 194,27 | 199,72 | 3,09% | 198.884,00 |
| 03.05.2024 | 182,00 | 194,28 | 182,00 | 193,74 | 8,57% | 424.606,00 |
| 02.05.2024 | 184,84 | 185,05 | 175,37 | 178,44 | 2,98% | 412.848,00 |
| 01.05.2024 | 181,81 | 181,96 | 170,63 | 173,28 | -5,17% | 644.661,00 |
| 30.04.2024 | 183,11 | 187,44 | 181,10 | 182,73 | -0,46% | 245.266,00 |
| 29.04.2024 | 182,92 | 184,41 | 182,88 | 183,57 | 0,45% | 124.315,00 |
| 26.04.2024 | 184,05 | 184,89 | 182,57 | 182,75 | 0,10% | 153.708,00 |
| 25.04.2024 | 183,57 | 183,57 | 182,25 | 182,57 | -0,97% | 320.309,00 |
| 24.04.2024 | 185,81 | 187,59 | 183,00 | 184,36 | -1,03% | 174.375,00 |
| 23.04.2024 | 183,65 | 187,80 | 182,78 | 186,27 | 1,79% | 214.796,00 |
| 22.04.2024 | 182,82 | 185,35 | 182,30 | 183,00 | 0,23% | 158.085,00 |
| 19.04.2024 | 180,44 | 183,35 | 180,00 | 182,58 | 0,83% | 208.437,00 |
| 18.04.2024 | 180,97 | 182,30 | 180,12 | 181,08 | 0,10% | 280.789,00 |
| 17.04.2024 | 183,34 | 183,83 | 179,46 | 180,90 | -0,69% | 157.183,00 |
| 16.04.2024 | 182,03 | 183,47 | 180,60 | 182,15 | -0,02% | 94.475,00 |
| 15.04.2024 | 183,73 | 183,73 | 181,04 | 182,19 | -0,37% | 151.416,00 |
| 12.04.2024 | 182,79 | 184,00 | 180,17 | 182,86 | -0,67% | 127.106,00 |
| 11.04.2024 | 183,57 | 184,79 | 182,28 | 184,09 | 0,83% | 141.672,00 |
| 10.04.2024 | 183,21 | 184,57 | 182,17 | 182,57 | -2,09% | 138.183,00 |
| 09.04.2024 | 187,28 | 187,81 | 184,11 | 186,47 | 0,02% | 80.788,00 |
| 08.04.2024 | 187,26 | 189,10 | 186,13 | 186,44 | 0,33% | 73.418,00 |
| 05.04.2024 | 185,77 | 186,91 | 184,73 | 185,83 | 0,11% | 180.239,00 |
| 04.04.2024 | 187,06 | 188,26 | 185,25 | 185,62 | 0,28% | 150.653,00 |
| 03.04.2024 | 182,55 | 185,29 | 182,42 | 185,10 | 1,08% | 106.760,00 |
| 02.04.2024 | 185,23 | 186,01 | 181,72 | 183,12 | -1,63% | 186.237,00 |
| 01.04.2024 | 185,56 | 188,30 | 184,52 | 186,16 | 0,34% | 120.464,00 |
| 28.03.2024 | 186,52 | 187,35 | 184,49 | 185,52 | -0,34% | 212.236,00 |
| 27.03.2024 | 184,33 | 186,38 | 184,33 | 186,15 | 1,87% | 134.163,00 |
| 26.03.2024 | 183,06 | 184,22 | 182,07 | 182,74 | 0,14% | 438.261,00 |
| 25.03.2024 | 185,38 | 185,53 | 182,12 | 182,48 | -1,56% | 156.513,00 |
| 22.03.2024 | 187,25 | 187,57 | 184,57 | 185,37 | -1,01% | 105.172,00 |
| 21.03.2024 | 185,72 | 189,32 | 185,17 | 187,27 | 1,62% | 161.949,00 |
| 20.03.2024 | 183,83 | 185,27 | 183,06 | 184,28 | 0,21% | 134.208,00 |
| 19.03.2024 | 184,34 | 185,14 | 183,89 | 183,89 | -0,23% | 157.727,00 |
| 18.03.2024 | 186,12 | 189,64 | 184,29 | 184,31 | -0,88% | 154.401,00 |
| 15.03.2024 | 183,71 | 186,06 | 183,33 | 185,94 | 0,73% | 653.121,00 |
| 14.03.2024 | 184,98 | 185,88 | 182,65 | 184,59 | -0,29% | 213.085,00 |
| 13.03.2024 | 186,85 | 187,22 | 183,50 | 185,13 | -0,53% | 245.431,00 |
| 12.03.2024 | 186,50 | 186,61 | 184,60 | 186,12 | -0,03% | 347.840,00 |
| 11.03.2024 | 186,78 | 186,90 | 182,25 | 186,18 | -0,05% | 241.977,00 |
| 08.03.2024 | 188,50 | 188,50 | 185,16 | 186,28 | -0,39% | 185.598,00 |
| 07.03.2024 | 187,17 | 187,98 | 184,62 | 187,00 | 0,40% | 224.938,00 |
| 06.03.2024 | 187,08 | 187,80 | 185,00 | 186,25 | 0,45% | 191.381,00 |
| 05.03.2024 | 189,58 | 190,72 | 185,30 | 185,41 | -2,58% | 230.353,00 |
| 04.03.2024 | 188,87 | 191,49 | 188,87 | 190,33 | 0,93% | 155.688,00 |
| 01.03.2024 | 188,64 | 189,10 | 186,51 | 188,57 | 0,31% | 286.585,00 |
| 29.02.2024 | 188,49 | 189,05 | 186,97 | 187,99 | 0,87% | 249.943,00 |
| 28.02.2024 | 182,96 | 186,60 | 182,96 | 186,37 | 1,50% | 189.394,00 |
| 27.02.2024 | 184,84 | 187,91 | 182,68 | 183,62 | -0,07% | 229.399,00 |
| 26.02.2024 | 184,75 | 187,17 | 182,47 | 183,75 | -0,92% | 282.045,00 |
| 23.02.2024 | 185,13 | 186,77 | 183,65 | 185,45 | 0,36% | 219.594,00 |
| 22.02.2024 | 183,00 | 185,76 | 181,75 | 184,78 | 1,12% | 210.646,00 |
| 21.02.2024 | 180,27 | 184,13 | 180,27 | 182,73 | 0,02% | 498.278,00 |
| 20.02.2024 | 177,03 | 183,32 | 176,19 | 182,70 | 1,74% | 510.442,00 |
| 16.02.2024 | 182,01 | 182,01 | 177,27 | 179,58 | -1,79% | 512.915,00 |
| 15.02.2024 | 172,20 | 184,38 | 168,31 | 182,85 | -5,01% | 678.916,00 |
| 14.02.2024 | 191,31 | 193,78 | 189,77 | 192,50 | 1,74% | 334.229,00 |
| 13.02.2024 | 189,17 | 193,06 | 188,08 | 189,21 | -2,14% | 229.124,00 |
| 12.02.2024 | 192,92 | 194,57 | 191,50 | 193,35 | 0,56% | 165.441,00 |
| 09.02.2024 | 189,91 | 193,27 | 189,02 | 192,27 | 1,60% | 115.145,00 |
| 08.02.2024 | 184,63 | 189,46 | 184,63 | 189,24 | 2,72% | 147.901,00 |
| 07.02.2024 | 184,55 | 186,89 | 183,51 | 184,23 | -0,60% | 159.670,00 |
| 06.02.2024 | 183,67 | 186,98 | 183,57 | 185,35 | 0,94% | 149.693,00 |
| 05.02.2024 | 185,35 | 185,37 | 181,90 | 183,62 | -1,78% | 114.980,00 |
| 02.02.2024 | 185,73 | 188,11 | 185,22 | 186,94 | -0,35% | 88.604,00 |
| 01.02.2024 | 184,94 | 187,62 | 183,36 | 187,60 | 1,63% | 85.484,00 |
| 31.01.2024 | 187,85 | 188,74 | 184,07 | 184,59 | -2,07% | 129.373,00 |
| 30.01.2024 | 186,48 | 189,11 | 186,02 | 188,50 | 1,23% | 186.003,00 |
| 29.01.2024 | 184,79 | 187,31 | 183,16 | 186,21 | 0,77% | 139.533,00 |
| 26.01.2024 | 184,20 | 185,05 | 182,76 | 184,79 | 0,59% | 164.965,00 |
| 25.01.2024 | 187,58 | 187,58 | 182,93 | 183,71 | -0,69% | 211.384,00 |
| 24.01.2024 | 190,09 | 190,09 | 184,58 | 184,98 | -1,60% | 185.950,00 |
| 23.01.2024 | 193,29 | 194,17 | 187,81 | 187,99 | -1,91% | 184.681,00 |
| 22.01.2024 | 187,64 | 192,12 | 187,61 | 191,66 | 3,10% | 294.297,00 |
| 19.01.2024 | 184,71 | 186,81 | 183,21 | 185,89 | 1,24% | 166.437,00 |
| 18.01.2024 | 182,64 | 183,96 | 181,70 | 183,61 | 1,27% | 171.504,00 |
| 17.01.2024 | 181,51 | 182,39 | 180,62 | 181,30 | -0,74% | 146.494,00 |
| 16.01.2024 | 182,34 | 184,12 | 181,31 | 182,65 | -0,32% | 250.884,00 |
| 12.01.2024 | 183,10 | 183,62 | 181,41 | 183,24 | 1,03% | 150.381,00 |
| 11.01.2024 | 180,98 | 182,00 | 179,00 | 181,36 | 0,40% | 134.291,00 |
| 10.01.2024 | 177,78 | 180,65 | 176,54 | 180,65 | 1,67% | 163.041,00 |
| 09.01.2024 | 175,04 | 177,69 | 174,84 | 177,69 | 0,64% | 105.810,00 |