38,740$
-0,39%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,80 | 39,27 | 38,63 | 38,80 | -0,23% | 97.248,00 |
| 25.04.2024 | 38,80 | 39,13 | 38,35 | 38,89 | -0,61% | 173.823,00 |
| 24.04.2024 | 38,61 | 39,33 | 37,98 | 39,13 | -0,25% | 256.510,00 |
| 23.04.2024 | 39,11 | 40,00 | 39,03 | 39,23 | -1,33% | 252.607,00 |
| 22.04.2024 | 39,59 | 40,08 | 39,43 | 39,76 | 0,20% | 97.568,00 |
| 19.04.2024 | 37,99 | 39,73 | 37,99 | 39,68 | 3,98% | 166.380,00 |
| 18.04.2024 | 37,94 | 38,47 | 37,82 | 38,16 | 0,69% | 89.911,00 |
| 17.04.2024 | 38,10 | 38,57 | 37,88 | 37,90 | -0,52% | 100.838,00 |
| 16.04.2024 | 37,91 | 38,38 | 37,66 | 38,10 | -0,70% | 70.334,00 |
| 15.04.2024 | 38,42 | 38,82 | 37,93 | 38,37 | 0,18% | 81.914,00 |
| 12.04.2024 | 37,83 | 38,43 | 37,83 | 38,30 | 0,29% | 110.324,00 |
| 11.04.2024 | 38,35 | 38,35 | 37,62 | 38,19 | 0,47% | 76.019,00 |
| 10.04.2024 | 38,15 | 38,31 | 37,33 | 38,01 | -3,36% | 138.775,00 |
| 09.04.2024 | 39,28 | 39,69 | 39,00 | 39,33 | 0,33% | 54.296,00 |
| 08.04.2024 | 39,07 | 39,75 | 37,74 | 39,20 | 0,33% | 76.241,00 |
| 05.04.2024 | 39,06 | 39,28 | 38,70 | 39,07 | -0,46% | 84.366,00 |
| 04.04.2024 | 38,93 | 39,90 | 38,93 | 39,25 | 1,76% | 267.101,00 |
| 03.04.2024 | 38,18 | 38,61 | 38,09 | 38,57 | 0,78% | 167.205,00 |
| 02.04.2024 | 38,78 | 39,15 | 38,26 | 38,27 | -2,32% | 91.446,00 |
| 01.04.2024 | 40,66 | 40,66 | 39,08 | 39,18 | -3,40% | 118.268,00 |
| 28.03.2024 | 40,16 | 40,63 | 39,93 | 40,56 | 0,97% | 243.264,00 |
| 27.03.2024 | 39,23 | 40,22 | 39,23 | 40,17 | 2,47% | 64.857,00 |
| 26.03.2024 | 39,30 | 39,30 | 38,44 | 39,20 | 0,33% | 81.344,00 |
| 25.03.2024 | 38,90 | 39,49 | 38,72 | 39,07 | 0,80% | 85.453,00 |
| 22.03.2024 | 39,93 | 40,00 | 38,72 | 38,76 | -2,78% | 112.213,00 |
| 21.03.2024 | 39,55 | 39,97 | 39,40 | 39,87 | 1,66% | 271.962,00 |
| 20.03.2024 | 38,22 | 39,65 | 38,01 | 39,22 | 2,22% | 277.494,00 |
| 19.03.2024 | 38,25 | 38,78 | 38,20 | 38,37 | 0,39% | 81.174,00 |
| 18.03.2024 | 38,10 | 38,43 | 37,61 | 38,22 | 0,21% | 112.997,00 |
| 15.03.2024 | 37,33 | 38,47 | 37,33 | 38,14 | 1,38% | 290.505,00 |
| 14.03.2024 | 38,85 | 39,28 | 37,42 | 37,62 | -3,79% | 146.145,00 |
| 13.03.2024 | 39,19 | 39,82 | 38,73 | 39,10 | -0,51% | 67.913,00 |
| 12.03.2024 | 39,70 | 39,70 | 39,01 | 39,30 | -1,11% | 60.960,00 |
| 11.03.2024 | 40,00 | 40,30 | 39,64 | 39,74 | -0,87% | 55.149,00 |
| 08.03.2024 | 40,98 | 41,07 | 40,07 | 40,09 | -0,62% | 134.355,00 |
| 07.03.2024 | 40,72 | 40,94 | 39,97 | 40,34 | 0,07% | 105.667,00 |
| 06.03.2024 | 40,11 | 40,84 | 39,36 | 40,31 | 0,65% | 149.801,00 |
| 05.03.2024 | 38,86 | 40,28 | 38,83 | 40,05 | 2,69% | 106.782,00 |
| 04.03.2024 | 39,64 | 40,33 | 38,89 | 39,00 | -1,64% | 78.227,00 |
| 01.03.2024 | 39,60 | 39,69 | 38,48 | 39,65 | -0,53% | 120.934,00 |
| 29.02.2024 | 40,34 | 40,70 | 39,60 | 39,86 | 0,91% | 56.911,00 |
| 28.02.2024 | 39,50 | 39,75 | 39,41 | 39,50 | -0,88% | 91.823,00 |
| 27.02.2024 | 40,00 | 40,33 | 39,50 | 39,85 | 0,48% | 59.331,00 |
| 26.02.2024 | 40,63 | 41,10 | 39,64 | 39,66 | -2,87% | 132.480,00 |
| 23.02.2024 | 40,47 | 41,32 | 40,04 | 40,83 | 0,89% | 101.606,00 |
| 22.02.2024 | 40,54 | 40,71 | 40,08 | 40,47 | -0,74% | 112.165,00 |
| 21.02.2024 | 40,42 | 40,78 | 40,09 | 40,77 | 0,87% | 159.580,00 |
| 20.02.2024 | 40,52 | 41,19 | 40,28 | 40,42 | -1,46% | 175.544,00 |
| 16.02.2024 | 40,92 | 41,65 | 39,97 | 41,02 | -0,53% | 156.834,00 |
| 15.02.2024 | 40,03 | 41,44 | 40,00 | 41,24 | 4,09% | 114.678,00 |
| 14.02.2024 | 39,31 | 39,75 | 38,87 | 39,62 | 2,14% | 89.065,00 |
| 13.02.2024 | 39,44 | 39,71 | 38,36 | 38,79 | -4,86% | 140.898,00 |
| 12.02.2024 | 39,96 | 41,32 | 39,96 | 40,77 | 2,15% | 116.282,00 |
| 09.02.2024 | 39,11 | 39,96 | 38,77 | 39,91 | 1,40% | 133.964,00 |
| 08.02.2024 | 39,49 | 39,90 | 39,13 | 39,36 | -0,73% | 103.158,00 |
| 07.02.2024 | 39,66 | 40,05 | 38,55 | 39,65 | 0,30% | 123.575,00 |
| 06.02.2024 | 39,56 | 40,06 | 39,20 | 39,53 | -0,23% | 128.073,00 |
| 05.02.2024 | 39,85 | 40,11 | 39,30 | 39,62 | -1,98% | 130.332,00 |
| 02.02.2024 | 39,72 | 40,58 | 39,72 | 40,42 | -0,30% | 181.251,00 |
| 01.02.2024 | 41,97 | 42,01 | 39,71 | 40,54 | -2,64% | 136.608,00 |
| 31.01.2024 | 42,80 | 43,26 | 41,48 | 41,64 | -4,87% | 110.387,00 |
| 30.01.2024 | 43,54 | 44,16 | 42,97 | 43,77 | 0,18% | 168.152,00 |
| 29.01.2024 | 42,36 | 43,70 | 41,95 | 43,69 | 2,97% | 149.446,00 |
| 26.01.2024 | 42,72 | 42,74 | 41,80 | 42,43 | 0,21% | 109.547,00 |
| 25.01.2024 | 42,39 | 42,39 | 41,40 | 42,34 | 1,29% | 226.175,00 |
| 24.01.2024 | 42,57 | 42,78 | 41,37 | 41,80 | -1,48% | 223.352,00 |
| 23.01.2024 | 43,75 | 43,75 | 41,62 | 42,43 | -3,77% | 343.967,00 |
| 22.01.2024 | 43,50 | 44,10 | 43,12 | 44,09 | 2,30% | 100.999,00 |
| 19.01.2024 | 42,41 | 43,10 | 42,06 | 43,10 | 1,67% | 93.957,00 |
| 18.01.2024 | 42,22 | 42,47 | 41,94 | 42,39 | 0,74% | 92.997,00 |
| 17.01.2024 | 41,49 | 42,21 | 41,49 | 42,08 | 0,02% | 144.637,00 |
| 16.01.2024 | 42,67 | 42,94 | 42,00 | 42,07 | -2,86% | 142.458,00 |
| 12.01.2024 | 44,26 | 44,59 | 42,81 | 43,31 | -1,10% | 101.392,00 |
| 11.01.2024 | 43,82 | 44,14 | 43,17 | 43,79 | -0,97% | 83.412,00 |
| 10.01.2024 | 43,87 | 44,33 | 43,58 | 44,22 | 0,32% | 64.789,00 |
| 09.01.2024 | 44,30 | 44,35 | 44,01 | 44,08 | -1,91% | 66.281,00 |
| 08.01.2024 | 44,30 | 44,94 | 44,09 | 44,94 | 1,03% | 70.809,00 |
| 05.01.2024 | 44,07 | 45,04 | 43,73 | 44,48 | 0,16% | 142.579,00 |
| 04.01.2024 | 44,12 | 44,51 | 44,12 | 44,41 | 1,12% | 171.625,00 |
| 03.01.2024 | 44,92 | 45,07 | 43,81 | 43,92 | -2,64% | 145.336,00 |
| 02.01.2024 | 44,23 | 45,66 | 44,23 | 45,11 | 1,03% | 112.451,00 |
| 29.12.2023 | 45,46 | 45,66 | 44,44 | 44,65 | -1,78% | 119.912,00 |
| 28.12.2023 | 45,43 | 46,05 | 45,35 | 45,46 | -0,35% | 97.970,00 |
| 27.12.2023 | 45,69 | 45,85 | 45,35 | 45,62 | 0,11% | 54.921,00 |
| 26.12.2023 | 45,28 | 45,86 | 45,00 | 45,57 | 1,33% | 77.781,00 |
| 22.12.2023 | 44,75 | 45,34 | 44,67 | 44,97 | 1,24% | 89.148,00 |
| 21.12.2023 | 44,77 | 44,80 | 44,20 | 44,42 | -0,07% | 96.602,00 |
| 20.12.2023 | 45,20 | 46,16 | 44,31 | 44,45 | -1,38% | 161.720,00 |
| 19.12.2023 | 44,17 | 45,23 | 43,85 | 45,07 | 2,68% | 174.884,00 |
| 18.12.2023 | 44,19 | 44,33 | 43,46 | 43,90 | 0,19% | 95.240,00 |
| 15.12.2023 | 45,08 | 45,33 | 43,76 | 43,81 | -2,17% | 417.876,00 |
| 14.12.2023 | 45,03 | 46,17 | 44,48 | 44,78 | 1,08% | 148.072,00 |
| 13.12.2023 | 41,74 | 44,30 | 41,60 | 44,30 | 6,03% | 159.315,00 |
| 12.12.2023 | 42,06 | 42,14 | 41,58 | 41,78 | -0,29% | 78.738,00 |
| 11.12.2023 | 41,90 | 42,21 | 41,63 | 41,90 | 0,00% | 58.153,00 |
| 08.12.2023 | 41,89 | 42,17 | 41,39 | 41,90 | 0,50% | 93.775,00 |
| 07.12.2023 | 41,28 | 41,75 | 39,73 | 41,69 | 1,68% | 126.506,00 |
| 06.12.2023 | 41,08 | 42,09 | 40,78 | 41,00 | 0,34% | 133.335,00 |
| 05.12.2023 | 41,06 | 41,17 | 40,56 | 40,86 | -0,70% | 204.578,00 |
| 04.12.2023 | 41,10 | 41,70 | 41,03 | 41,15 | -0,56% | 141.278,00 |