Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,51 | 31,13 | 29,48 | 30,67 | 0,41% | - |
| 25.02.2021 | 30,56 | 30,87 | 0,00 | 30,55 | -0,39% | - |
| 24.02.2021 | 30,13 | 31,21 | 0,00 | 30,67 | 3,37% | - |
| 23.02.2021 | 29,39 | 29,92 | 28,97 | 29,67 | 0,46% | - |
| 22.02.2021 | 30,07 | 30,32 | 29,26 | 29,53 | 0,63% | - |
| 19.02.2021 | 29,66 | 30,29 | 28,89 | 29,35 | 0,95% | - |
| 18.02.2021 | 28,13 | 29,17 | 0,00 | 29,07 | -0,15% | - |
| 17.02.2021 | 29,31 | 29,31 | 29,10 | 29,12 | -1,05% | - |
| 16.02.2021 | 29,32 | 29,43 | 28,46 | 29,43 | 3,34% | - |
| 12.02.2021 | 29,19 | 29,60 | 28,40 | 28,48 | -0,85% | - |
| 11.02.2021 | 28,21 | 28,84 | 28,01 | 28,72 | 2,41% | - |
| 10.02.2021 | 28,22 | 28,69 | 27,98 | 28,05 | -2,89% | - |
| 09.02.2021 | 28,83 | 29,31 | 28,66 | 28,88 | 1,64% | - |
| 08.02.2021 | 29,08 | 29,10 | 28,11 | 28,42 | 1,88% | - |
| 05.02.2021 | 27,85 | 28,42 | 27,40 | 27,89 | 8,52% | - |
| 04.02.2021 | 25,87 | 25,87 | 25,70 | 25,70 | 6,93% | - |
| 03.02.2021 | 23,61 | 24,11 | 23,49 | 24,04 | 1,84% | - |
| 02.02.2021 | 23,64 | 23,89 | 23,40 | 23,60 | 3,55% | - |
| 01.02.2021 | 22,56 | 22,96 | 22,07 | 22,79 | 0,44% | - |
| 29.01.2021 | 23,99 | 24,06 | 0,00 | 22,69 | -4,12% | - |
| 28.01.2021 | 23,02 | 23,96 | 22,88 | 23,67 | 4,48% | - |
| 27.01.2021 | 22,75 | 22,97 | 22,48 | 22,65 | -3,43% | - |
| 26.01.2021 | 23,49 | 23,64 | 23,05 | 23,46 | -1,18% | - |
| 25.01.2021 | 23,82 | 23,82 | 23,73 | 23,74 | -2,43% | - |
| 22.01.2021 | 23,93 | 24,39 | 23,53 | 24,33 | -1,22% | - |
| 21.01.2021 | 25,31 | 25,34 | 24,51 | 24,63 | -3,34% | - |
| 20.01.2021 | 25,80 | 25,87 | 25,08 | 25,48 | -1,24% | - |
| 19.01.2021 | 25,97 | 26,25 | 25,59 | 25,80 | -2,25% | - |
| 15.01.2021 | 26,34 | 26,74 | 26,20 | 26,39 | -1,12% | - |
| 14.01.2021 | 26,89 | 27,70 | 26,53 | 26,69 | 6,80% | - |
| 13.01.2021 | 25,20 | 25,62 | 24,84 | 24,99 | -2,63% | - |
| 12.01.2021 | 25,66 | 25,67 | 25,66 | 25,67 | 0,57% | - |
| 11.01.2021 | 25,12 | 25,59 | 24,90 | 25,52 | 0,71% | - |
| 08.01.2021 | 25,24 | 25,89 | 24,87 | 25,34 | -4,12% | - |
| 07.01.2021 | 25,88 | 26,95 | 25,88 | 26,43 | 4,34% | - |
| 06.01.2021 | 24,21 | 25,52 | 24,11 | 25,33 | 7,29% | - |
| 05.01.2021 | 23,53 | 23,95 | 23,29 | 23,61 | 2,27% | - |
| 04.01.2021 | 24,20 | 24,25 | 22,76 | 23,09 | -7,20% | - |
| 31.12.2020 | 24,40 | 25,06 | 24,30 | 24,88 | 1,93% | - |
| 30.12.2020 | 24,30 | 24,66 | 24,25 | 24,41 | -0,59% | - |
| 29.12.2020 | 25,04 | 25,16 | 24,37 | 24,55 | -5,23% | - |
| 28.12.2020 | 26,57 | 26,60 | 25,53 | 25,91 | 0,08% | - |
| 24.12.2020 | 25,36 | 26,19 | 25,20 | 25,89 | 0,29% | - |
| 23.12.2020 | 25,80 | 26,09 | 25,21 | 25,81 | 3,22% | - |
| 22.12.2020 | 24,91 | 25,34 | 24,50 | 25,01 | 3,84% | - |
| 21.12.2020 | 23,56 | 24,43 | 23,56 | 24,08 | 0,38% | - |
| 18.12.2020 | 24,39 | 24,64 | 23,63 | 23,99 | 0,29% | - |
| 17.12.2020 | 23,98 | 24,04 | 23,34 | 23,92 | 0,42% | - |
| 16.12.2020 | 24,01 | 24,27 | 23,48 | 23,82 | -0,77% | - |
| 15.12.2020 | 23,45 | 24,32 | 23,19 | 24,01 | 1,59% | - |
| 14.12.2020 | 23,23 | 23,63 | 21,39 | 23,63 | -5,86% | - |
| 11.12.2020 | 22,56 | 26,25 | 22,08 | 25,10 | 10,26% | - |
| 10.12.2020 | 22,67 | 22,94 | 22,29 | 22,77 | 0,60% | - |
| 09.12.2020 | 22,77 | 22,93 | 22,30 | 22,63 | 1,75% | - |
| 08.12.2020 | 23,34 | 23,34 | 22,18 | 22,24 | -0,74% | - |
| 07.12.2020 | 22,67 | 22,83 | 22,35 | 22,41 | -0,95% | - |
| 04.12.2020 | 22,22 | 22,72 | 22,16 | 22,62 | 0,62% | - |
| 03.12.2020 | 22,44 | 23,09 | 20,81 | 22,48 | -1,12% | - |
| 02.12.2020 | 21,71 | 22,92 | 21,71 | 22,74 | 3,58% | - |
| 01.12.2020 | 21,64 | 22,24 | 21,58 | 21,95 | 5,17% | - |
| 30.11.2020 | 21,43 | 21,56 | 20,81 | 20,87 | -10,56% | - |
| 27.11.2020 | 21,66 | 23,34 | 21,48 | 23,34 | 4,66% | - |
| 25.11.2020 | 22,18 | 22,68 | 22,16 | 22,30 | 0,59% | - |
| 24.11.2020 | 22,42 | 22,46 | 21,74 | 22,17 | 1,46% | - |
| 23.11.2020 | 21,02 | 21,95 | 21,00 | 21,85 | 4,40% | - |
| 20.11.2020 | 21,26 | 21,42 | 20,86 | 20,93 | -4,63% | - |
| 19.11.2020 | 21,17 | 22,51 | 20,76 | 21,94 | 2,62% | - |
| 18.11.2020 | 21,67 | 22,10 | 21,20 | 21,38 | 1,57% | - |
| 17.11.2020 | 20,42 | 21,58 | 20,41 | 21,05 | 0,65% | - |
| 16.11.2020 | 21,30 | 21,44 | 20,87 | 20,92 | 1,46% | - |
| 13.11.2020 | 20,83 | 20,92 | 20,53 | 20,62 | 2,64% | - |
| 12.11.2020 | 20,24 | 20,60 | 19,81 | 20,09 | -3,37% | - |
| 11.11.2020 | 20,79 | 21,19 | 20,40 | 20,79 | -0,67% | - |
| 10.11.2020 | 20,68 | 20,99 | 0,00 | 20,93 | 5,47% | - |
| 09.11.2020 | 19,75 | 20,12 | 19,36 | 19,84 | 10,13% | - |
| 06.11.2020 | 14,33 | 18,56 | 14,28 | 18,02 | -1,83% | - |
| 05.11.2020 | 18,01 | 18,60 | 17,93 | 18,35 | 5,19% | - |
| 04.11.2020 | 16,83 | 17,58 | 16,72 | 17,45 | 4,27% | - |
| 03.11.2020 | 16,41 | 16,75 | 16,20 | 16,73 | 6,26% | - |
| 02.11.2020 | 16,02 | 16,38 | 15,50 | 15,75 | 2,54% | - |
| 30.10.2020 | 16,11 | 16,11 | 0,00 | 15,36 | -5,22% | - |
| 29.10.2020 | 16,27 | 16,57 | 16,07 | 16,20 | -3,28% | - |
| 28.10.2020 | 18,40 | 18,68 | 16,64 | 16,75 | -8,77% | - |
| 27.10.2020 | 18,09 | 18,37 | 18,09 | 18,36 | 8,35% | - |
| 26.10.2020 | 16,91 | 16,98 | 16,66 | 16,95 | -4,29% | - |
| 23.10.2020 | 17,47 | 17,71 | 17,00 | 17,71 | 1,00% | - |
| 22.10.2020 | 17,24 | 17,54 | 16,80 | 17,53 | 0,29% | - |
| 21.10.2020 | 17,43 | 17,64 | 17,09 | 17,48 | -1,41% | - |
| 20.10.2020 | 17,56 | 17,85 | 17,30 | 17,73 | 0,97% | - |
| 19.10.2020 | 17,48 | 17,73 | 17,18 | 17,56 | 2,48% | - |
| 16.10.2020 | 17,33 | 17,53 | 17,14 | 17,14 | -0,84% | - |
| 15.10.2020 | 17,21 | 17,80 | 17,18 | 17,28 | -1,68% | - |
| 14.10.2020 | 18,11 | 18,21 | 17,58 | 17,58 | -5,28% | - |
| 13.10.2020 | 18,67 | 18,84 | 18,26 | 18,56 | -1,04% | - |
| 12.10.2020 | 18,69 | 18,75 | 18,63 | 18,75 | -2,17% | - |
| 09.10.2020 | 20,00 | 20,09 | 18,84 | 19,17 | 1,64% | - |
| 08.10.2020 | 18,20 | 18,93 | 17,83 | 18,86 | 5,96% | - |
| 07.10.2020 | 18,02 | 18,14 | 17,27 | 17,80 | 1,95% | - |
| 06.10.2020 | 18,04 | 18,36 | 17,41 | 17,46 | -2,13% | - |
| 05.10.2020 | 17,45 | 17,95 | 17,37 | 17,84 | 3,51% | - |