Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,89 | 44,45 | 0,00 | 42,91 | -2,13% | - |
25.02.2021 | 44,21 | 44,47 | 43,08 | 43,84 | 0,08% | - |
24.02.2021 | 42,67 | 43,98 | 42,66 | 43,81 | 3,59% | - |
23.02.2021 | 42,61 | 42,83 | 41,47 | 42,29 | 1,22% | - |
22.02.2021 | 40,86 | 41,99 | 40,86 | 41,78 | 3,01% | - |
19.02.2021 | 40,08 | 40,64 | 39,84 | 40,56 | 2,46% | - |
18.02.2021 | 40,03 | 40,03 | 39,41 | 39,58 | -1,17% | - |
17.02.2021 | 40,12 | 40,12 | 39,93 | 40,05 | -0,39% | - |
16.02.2021 | 40,38 | 40,56 | 39,40 | 40,21 | 0,26% | - |
12.02.2021 | 40,27 | 40,50 | 39,64 | 40,10 | 0,10% | - |
11.02.2021 | 40,28 | 40,35 | 38,94 | 40,06 | -0,76% | - |
10.02.2021 | 40,27 | 40,69 | 39,29 | 40,37 | 1,20% | - |
09.02.2021 | 39,10 | 39,89 | 39,00 | 39,89 | 1,48% | - |
08.02.2021 | 39,01 | 39,51 | 38,95 | 39,31 | 2,14% | - |
05.02.2021 | 38,48 | 38,83 | 38,20 | 38,48 | -0,30% | - |
04.02.2021 | 38,57 | 38,63 | 38,57 | 38,60 | 4,88% | - |
03.02.2021 | 36,69 | 37,42 | 36,18 | 36,80 | -0,46% | - |
02.02.2021 | 36,15 | 37,10 | 36,03 | 36,97 | 4,26% | - |
01.02.2021 | 35,13 | 35,82 | 34,67 | 35,46 | -0,24% | - |
29.01.2021 | 36,09 | 36,43 | 34,80 | 35,55 | -1,14% | - |
28.01.2021 | 36,08 | 36,08 | 35,91 | 35,96 | 1,73% | - |
27.01.2021 | 36,31 | 36,55 | 35,17 | 35,35 | -5,27% | - |
26.01.2021 | 37,71 | 37,89 | 36,75 | 37,31 | 1,90% | - |
25.01.2021 | 36,61 | 36,62 | 36,61 | 36,62 | -1,61% | - |
22.01.2021 | 36,37 | 37,78 | 36,16 | 37,22 | 1,82% | - |
21.01.2021 | 36,59 | 36,68 | 36,54 | 36,55 | -2,08% | - |
20.01.2021 | 37,30 | 37,72 | 36,36 | 37,33 | -0,09% | - |
19.01.2021 | 37,52 | 38,25 | 36,86 | 37,36 | -0,08% | - |
15.01.2021 | 36,86 | 38,05 | 36,65 | 37,39 | -1,03% | - |
14.01.2021 | 37,96 | 38,25 | 36,99 | 37,78 | 1,40% | - |
13.01.2021 | 37,05 | 37,43 | 36,43 | 37,26 | -1,23% | - |
12.01.2021 | 37,63 | 37,73 | 37,60 | 37,73 | 1,84% | - |
11.01.2021 | 36,70 | 37,39 | 36,70 | 37,05 | 0,01% | - |
08.01.2021 | 36,69 | 37,55 | 35,97 | 37,04 | -1,49% | - |
07.01.2021 | 38,07 | 38,12 | 36,84 | 37,60 | 0,01% | - |
06.01.2021 | 37,09 | 38,33 | 36,54 | 37,60 | 7,03% | - |
05.01.2021 | 34,80 | 35,41 | 34,41 | 35,13 | 1,44% | - |
04.01.2021 | 35,11 | 35,24 | 34,13 | 34,63 | -0,94% | - |
31.12.2020 | 34,66 | 35,25 | 34,66 | 34,96 | 0,87% | - |
30.12.2020 | 34,64 | 34,77 | 34,41 | 34,66 | 1,12% | - |
29.12.2020 | 34,94 | 34,94 | 34,14 | 34,27 | -2,60% | - |
28.12.2020 | 35,27 | 35,28 | 35,19 | 35,19 | 0,66% | - |
24.12.2020 | 34,91 | 35,83 | 34,65 | 34,96 | -0,72% | - |
23.12.2020 | 34,83 | 35,40 | 34,54 | 35,21 | 2,77% | - |
22.12.2020 | 34,74 | 34,81 | 34,18 | 34,26 | -1,14% | - |
21.12.2020 | 34,55 | 35,06 | 34,17 | 34,66 | -2,45% | - |
18.12.2020 | 36,61 | 36,68 | 35,41 | 35,53 | -2,84% | - |
17.12.2020 | 36,77 | 37,08 | 36,15 | 36,57 | -0,63% | - |
16.12.2020 | 36,62 | 37,07 | 36,41 | 36,80 | 0,99% | - |
15.12.2020 | 35,81 | 36,62 | 35,51 | 36,44 | 2,46% | - |
14.12.2020 | 36,04 | 36,21 | 35,37 | 35,56 | 1,09% | - |
11.12.2020 | 35,20 | 35,60 | 35,00 | 35,18 | -0,73% | - |
10.12.2020 | 35,18 | 35,59 | 35,07 | 35,44 | -0,01% | - |
09.12.2020 | 35,44 | 35,44 | 35,44 | 35,44 | 1,17% | - |
08.12.2020 | 34,81 | 35,71 | 34,31 | 35,03 | -0,40% | - |
07.12.2020 | 35,15 | 35,17 | 35,15 | 35,17 | 0,57% | - |
04.12.2020 | 34,71 | 35,15 | 34,36 | 34,97 | 2,42% | - |
03.12.2020 | 34,52 | 34,97 | 34,07 | 34,15 | -1,14% | - |
02.12.2020 | 34,94 | 35,95 | 34,53 | 34,54 | 0,16% | - |
01.12.2020 | 35,06 | 35,06 | 33,70 | 34,49 | 2,00% | - |
30.11.2020 | 34,78 | 34,97 | 33,60 | 33,81 | -3,88% | - |
27.11.2020 | 34,77 | 35,55 | 34,51 | 35,18 | -1,70% | - |
25.11.2020 | 35,74 | 36,12 | 35,74 | 35,79 | -0,03% | - |
24.11.2020 | 35,65 | 36,54 | 35,46 | 35,80 | 3,56% | - |
23.11.2020 | 34,64 | 35,03 | 34,55 | 34,57 | 1,38% | - |
20.11.2020 | 33,78 | 34,14 | 33,52 | 34,10 | 0,86% | - |
19.11.2020 | 34,37 | 34,45 | 33,80 | 33,81 | -2,06% | - |
18.11.2020 | 35,52 | 35,69 | 34,49 | 34,52 | -1,83% | - |
17.11.2020 | 35,36 | 35,36 | 35,16 | 35,16 | -2,27% | - |
16.11.2020 | 35,66 | 36,02 | 35,39 | 35,98 | 5,59% | - |
13.11.2020 | 34,01 | 34,40 | 33,67 | 34,07 | 1,53% | - |
12.11.2020 | 33,48 | 34,15 | 33,27 | 33,56 | -2,37% | - |
11.11.2020 | 34,07 | 35,22 | 33,65 | 34,37 | -1,58% | - |
10.11.2020 | 34,76 | 35,23 | 0,00 | 34,92 | 4,27% | - |
09.11.2020 | 32,58 | 34,74 | 32,41 | 33,49 | 15,36% | - |
06.11.2020 | 30,55 | 30,55 | 28,89 | 29,03 | -3,70% | - |
05.11.2020 | 29,85 | 30,55 | 29,70 | 30,15 | 2,64% | - |
04.11.2020 | 29,67 | 30,42 | 29,31 | 29,37 | -4,77% | - |
03.11.2020 | 30,87 | 30,97 | 30,24 | 30,84 | 2,75% | - |
02.11.2020 | 29,41 | 30,07 | 29,32 | 30,02 | 4,00% | - |
30.10.2020 | 29,28 | 29,41 | 28,32 | 28,86 | -1,03% | - |
29.10.2020 | 28,48 | 29,26 | 28,21 | 29,16 | 1,71% | - |
28.10.2020 | 28,63 | 29,20 | 28,29 | 28,67 | -4,50% | - |
27.10.2020 | 30,28 | 30,31 | 29,38 | 30,02 | -0,81% | - |
26.10.2020 | 30,22 | 30,27 | 29,70 | 30,27 | -1,53% | - |
23.10.2020 | 31,04 | 31,11 | 30,29 | 30,74 | 0,84% | - |
22.10.2020 | 29,68 | 30,67 | 29,55 | 30,48 | 3,90% | - |
21.10.2020 | 29,67 | 29,78 | 29,12 | 29,34 | 2,07% | - |
20.10.2020 | 0,00 | 29,89 | 0,00 | 28,74 | -4,14% | - |
19.10.2020 | 30,90 | 30,91 | 29,59 | 29,98 | -1,56% | - |
16.10.2020 | 29,76 | 30,63 | 29,76 | 30,46 | 2,39% | - |
15.10.2020 | 28,93 | 30,21 | 28,93 | 29,75 | 0,98% | - |
14.10.2020 | 0,00 | 29,63 | 0,00 | 29,46 | -0,56% | - |
13.10.2020 | 30,15 | 30,51 | 29,55 | 29,62 | -3,99% | - |
12.10.2020 | 30,50 | 30,89 | 30,36 | 30,85 | 2,53% | - |
09.10.2020 | 30,57 | 30,59 | 30,05 | 30,09 | -0,89% | - |
08.10.2020 | 29,59 | 30,64 | 0,00 | 30,36 | 1,47% | - |
07.10.2020 | 29,91 | 30,27 | 29,51 | 29,92 | 2,24% | - |
06.10.2020 | 28,95 | 30,72 | 28,92 | 29,27 | 1,32% | - |
05.10.2020 | 28,83 | 28,89 | 28,83 | 28,89 | 2,37% | - |