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