53,860$
-0,57%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 53,83 | 54,00 | 53,14 | 53,86 | -0,57% | 410.517,00 |
| 24.04.2024 | 53,85 | 54,25 | 53,66 | 54,17 | 0,04% | 539.812,00 |
| 23.04.2024 | 53,92 | 54,44 | 53,51 | 54,15 | 0,45% | 715.841,00 |
| 22.04.2024 | 53,80 | 54,13 | 53,23 | 53,91 | 0,84% | 345.938,00 |
| 19.04.2024 | 52,69 | 53,49 | 52,69 | 53,46 | 1,50% | 534.602,00 |
| 18.04.2024 | 52,42 | 53,13 | 52,42 | 52,67 | 0,65% | 393.107,00 |
| 17.04.2024 | 53,09 | 53,21 | 52,33 | 52,33 | -0,65% | 337.698,00 |
| 16.04.2024 | 52,89 | 52,97 | 52,31 | 52,67 | -1,14% | 355.222,00 |
| 15.04.2024 | 53,95 | 54,21 | 52,84 | 53,28 | -0,71% | 347.779,00 |
| 12.04.2024 | 53,47 | 53,90 | 53,33 | 53,66 | -0,68% | 334.561,00 |
| 11.04.2024 | 54,11 | 54,28 | 53,72 | 54,03 | -0,11% | 536.350,00 |
| 10.04.2024 | 55,37 | 55,37 | 53,57 | 54,09 | -3,79% | 556.718,00 |
| 09.04.2024 | 56,86 | 57,05 | 56,17 | 56,22 | -1,04% | 393.320,00 |
| 08.04.2024 | 56,99 | 57,18 | 56,68 | 56,81 | 0,14% | 304.984,00 |
| 05.04.2024 | 56,79 | 57,30 | 56,48 | 56,73 | 0,50% | 349.433,00 |
| 04.04.2024 | 58,88 | 58,88 | 56,33 | 56,45 | -2,97% | 482.069,00 |
| 03.04.2024 | 57,80 | 58,73 | 57,33 | 58,18 | -0,61% | 559.555,00 |
| 02.04.2024 | 58,38 | 59,09 | 58,00 | 58,54 | -0,56% | 529.614,00 |
| 01.04.2024 | 59,37 | 59,51 | 58,53 | 58,87 | -1,08% | 433.287,00 |
| 28.03.2024 | 59,13 | 59,90 | 59,13 | 59,51 | 0,80% | 457.552,00 |
| 27.03.2024 | 57,72 | 59,10 | 57,72 | 59,04 | 2,52% | 399.824,00 |
| 26.03.2024 | 58,31 | 58,42 | 57,45 | 57,59 | -0,62% | 518.313,00 |
| 25.03.2024 | 57,50 | 58,56 | 57,50 | 57,95 | 0,43% | 353.974,00 |
| 22.03.2024 | 58,42 | 58,60 | 57,50 | 57,70 | -1,32% | 454.520,00 |
| 21.03.2024 | 58,21 | 58,67 | 57,78 | 58,47 | 0,76% | 621.364,00 |
| 20.03.2024 | 55,78 | 58,55 | 55,71 | 58,03 | 3,88% | 689.249,00 |
| 19.03.2024 | 54,48 | 55,89 | 54,48 | 55,86 | 2,65% | 646.320,00 |
| 18.03.2024 | 55,17 | 55,54 | 54,38 | 54,42 | -1,64% | 397.993,00 |
| 15.03.2024 | 55,01 | 55,88 | 54,85 | 55,33 | 0,02% | 2.099.526,00 |
| 14.03.2024 | 55,75 | 56,28 | 54,97 | 55,32 | -1,00% | 431.165,00 |
| 13.03.2024 | 55,62 | 56,36 | 55,54 | 55,88 | 0,40% | 563.878,00 |
| 12.03.2024 | 55,20 | 55,98 | 55,13 | 55,66 | 0,02% | 459.423,00 |
| 11.03.2024 | 53,66 | 55,73 | 53,66 | 55,65 | 3,13% | 629.922,00 |
| 08.03.2024 | 54,41 | 54,94 | 53,88 | 53,96 | -0,02% | 401.888,00 |
| 07.03.2024 | 54,25 | 54,86 | 53,77 | 53,97 | 0,24% | 436.682,00 |
| 06.03.2024 | 53,83 | 54,54 | 53,54 | 53,84 | 0,32% | 489.569,00 |
| 05.03.2024 | 53,42 | 54,12 | 53,17 | 53,67 | 0,22% | 450.968,00 |
| 04.03.2024 | 53,62 | 54,63 | 53,42 | 53,55 | -0,04% | 350.916,00 |
| 01.03.2024 | 53,46 | 53,69 | 53,23 | 53,57 | 0,00% | 403.996,00 |
| 29.02.2024 | 53,98 | 53,98 | 52,88 | 53,57 | 0,34% | 558.184,00 |
| 28.02.2024 | 52,31 | 53,82 | 52,31 | 53,39 | 1,54% | 494.042,00 |
| 27.02.2024 | 52,49 | 52,73 | 52,16 | 52,58 | 0,52% | 310.208,00 |
| 26.02.2024 | 52,45 | 52,90 | 52,28 | 52,31 | -1,08% | 349.490,00 |
| 23.02.2024 | 52,31 | 53,44 | 52,31 | 52,88 | 1,09% | 349.625,00 |
| 22.02.2024 | 52,68 | 52,82 | 51,99 | 52,31 | -0,72% | 529.397,00 |
| 21.02.2024 | 52,12 | 52,84 | 51,93 | 52,69 | 1,44% | 451.101,00 |
| 20.02.2024 | 51,83 | 52,29 | 51,69 | 51,94 | -0,80% | 534.314,00 |
| 16.02.2024 | 53,28 | 53,41 | 52,33 | 52,36 | -2,08% | 748.282,00 |
| 15.02.2024 | 52,60 | 53,51 | 52,34 | 53,47 | 2,43% | 730.040,00 |
| 14.02.2024 | 52,25 | 52,33 | 51,43 | 52,20 | 0,91% | 758.242,00 |
| 13.02.2024 | 52,11 | 52,88 | 51,32 | 51,73 | -2,51% | 876.595,00 |
| 12.02.2024 | 52,17 | 53,42 | 52,16 | 53,06 | 2,53% | 949.696,00 |
| 09.02.2024 | 54,62 | 54,62 | 50,66 | 51,75 | -2,19% | 1.089.772,00 |
| 08.02.2024 | 52,97 | 53,19 | 52,05 | 52,91 | -0,43% | 688.701,00 |
| 07.02.2024 | 53,93 | 53,93 | 53,02 | 53,14 | -1,36% | 491.164,00 |
| 06.02.2024 | 53,54 | 54,33 | 53,54 | 53,87 | 0,60% | 567.516,00 |
| 05.02.2024 | 54,27 | 54,27 | 53,07 | 53,55 | -2,12% | 350.661,00 |
| 02.02.2024 | 54,72 | 55,31 | 54,68 | 54,71 | -0,76% | 464.449,00 |
| 01.02.2024 | 55,16 | 55,30 | 54,16 | 55,13 | -0,05% | 483.551,00 |
| 31.01.2024 | 56,21 | 56,45 | 55,09 | 55,16 | -1,87% | 507.084,00 |
| 30.01.2024 | 55,52 | 56,30 | 55,52 | 56,21 | 1,01% | 311.015,00 |
| 29.01.2024 | 55,42 | 55,75 | 55,23 | 55,65 | 0,09% | 378.526,00 |
| 26.01.2024 | 55,56 | 55,78 | 55,23 | 55,60 | 0,58% | 333.339,00 |
| 25.01.2024 | 55,63 | 55,76 | 54,67 | 55,28 | 0,44% | 361.404,00 |
| 24.01.2024 | 55,06 | 55,54 | 54,84 | 55,04 | 0,81% | 316.208,00 |
| 23.01.2024 | 55,32 | 55,56 | 54,54 | 54,60 | -1,05% | 541.686,00 |
| 22.01.2024 | 55,72 | 55,99 | 55,01 | 55,18 | -0,05% | 568.870,00 |
| 19.01.2024 | 53,76 | 55,22 | 53,53 | 55,21 | 3,23% | 767.304,00 |
| 18.01.2024 | 52,96 | 53,49 | 52,61 | 53,48 | 1,31% | 375.830,00 |
| 17.01.2024 | 52,27 | 52,96 | 52,26 | 52,79 | 0,00% | 400.460,00 |
| 16.01.2024 | 53,28 | 53,65 | 52,60 | 52,79 | -1,44% | 402.830,00 |
| 12.01.2024 | 53,50 | 53,76 | 53,06 | 53,56 | 1,34% | 424.037,00 |
| 11.01.2024 | 52,95 | 53,19 | 52,06 | 52,85 | -0,51% | 468.044,00 |
| 10.01.2024 | 52,47 | 53,17 | 52,47 | 53,12 | 1,18% | 384.449,00 |
| 09.01.2024 | 52,71 | 52,75 | 51,93 | 52,50 | -1,65% | 494.348,00 |
| 08.01.2024 | 53,07 | 53,45 | 52,84 | 53,38 | 1,00% | 418.014,00 |
| 05.01.2024 | 53,03 | 53,91 | 52,77 | 52,85 | -0,56% | 505.645,00 |
| 04.01.2024 | 52,91 | 53,27 | 52,71 | 53,15 | 0,93% | 571.980,00 |
| 03.01.2024 | 52,39 | 53,12 | 51,99 | 52,66 | -0,45% | 603.670,00 |
| 02.01.2024 | 52,53 | 52,96 | 52,23 | 52,90 | 0,30% | 356.190,00 |
| 29.12.2023 | 53,42 | 53,42 | 52,74 | 52,74 | -1,11% | 367.614,00 |
| 28.12.2023 | 53,14 | 53,66 | 52,95 | 53,33 | 0,17% | 236.264,00 |
| 27.12.2023 | 53,22 | 53,50 | 53,14 | 53,24 | -0,08% | 249.978,00 |
| 26.12.2023 | 53,36 | 53,63 | 53,10 | 53,28 | 0,15% | 248.523,00 |
| 22.12.2023 | 53,03 | 53,39 | 52,99 | 53,20 | 0,80% | 356.410,00 |
| 21.12.2023 | 52,23 | 52,87 | 51,93 | 52,78 | 1,52% | 477.704,00 |
| 20.12.2023 | 52,11 | 52,99 | 51,89 | 51,99 | -0,21% | 650.894,00 |
| 19.12.2023 | 51,31 | 52,45 | 51,10 | 52,10 | 1,84% | 545.347,00 |
| 18.12.2023 | 51,09 | 51,61 | 50,83 | 51,16 | 0,51% | 456.831,00 |
| 15.12.2023 | 52,47 | 52,47 | 50,83 | 50,90 | -2,86% | 1.808.730,00 |
| 14.12.2023 | 52,48 | 52,77 | 51,86 | 52,40 | 1,33% | 603.064,00 |
| 13.12.2023 | 50,47 | 51,75 | 50,37 | 51,71 | 3,03% | 651.619,00 |
| 12.12.2023 | 49,87 | 50,61 | 49,67 | 50,19 | 0,44% | 337.275,00 |
| 11.12.2023 | 49,41 | 50,18 | 49,41 | 49,97 | 1,03% | 352.789,00 |
| 08.12.2023 | 48,86 | 49,72 | 48,73 | 49,46 | 1,23% | 398.178,00 |
| 07.12.2023 | 48,39 | 48,88 | 48,08 | 48,86 | 1,43% | 397.083,00 |
| 06.12.2023 | 48,74 | 49,27 | 48,08 | 48,17 | -0,70% | 396.345,00 |
| 05.12.2023 | 49,30 | 49,38 | 48,48 | 48,51 | -1,76% | 361.271,00 |
| 04.12.2023 | 48,99 | 49,63 | 48,99 | 49,38 | 0,67% | 357.425,00 |
| 01.12.2023 | 48,21 | 49,16 | 48,00 | 49,05 | 1,47% | 505.528,00 |