193,819$
8,62%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 182,00 | 194,28 | 182,00 | 193,74 | 8,57% | 426.548,00 |
| 02.05.2024 | 184,84 | 185,05 | 175,37 | 178,44 | 2,98% | 456.422,00 |
| 01.05.2024 | 181,81 | 181,96 | 170,63 | 173,28 | -5,09% | 695.586,00 |
| 30.04.2024 | 183,11 | 187,44 | 181,10 | 182,57 | -0,54% | 316.974,00 |
| 29.04.2024 | 182,92 | 184,41 | 182,88 | 183,57 | 0,45% | 124.492,00 |
| 26.04.2024 | 184,05 | 184,89 | 182,57 | 182,75 | 0,10% | 153.708,00 |
| 25.04.2024 | 183,57 | 183,57 | 182,25 | 182,57 | -0,97% | 321.401,00 |
| 24.04.2024 | 185,81 | 187,59 | 183,00 | 184,36 | -1,03% | 174.375,00 |
| 23.04.2024 | 183,65 | 187,80 | 182,78 | 186,27 | 1,79% | 251.798,00 |
| 22.04.2024 | 182,82 | 185,35 | 182,30 | 183,00 | 0,23% | 194.066,00 |
| 19.04.2024 | 180,44 | 183,35 | 180,00 | 182,58 | 0,83% | 209.994,00 |
| 18.04.2024 | 180,97 | 182,30 | 180,12 | 181,08 | 0,10% | 336.342,00 |
| 17.04.2024 | 183,34 | 183,83 | 179,46 | 180,90 | -0,69% | 204.801,00 |
| 16.04.2024 | 182,03 | 183,47 | 180,60 | 182,15 | -0,02% | 123.327,00 |
| 15.04.2024 | 183,73 | 183,73 | 181,04 | 182,19 | -0,26% | 186.985,00 |
| 12.04.2024 | 182,79 | 184,00 | 180,17 | 182,67 | -0,77% | 175.990,00 |
| 11.04.2024 | 183,57 | 184,79 | 182,28 | 184,09 | 0,83% | 169.034,00 |
| 10.04.2024 | 183,21 | 184,57 | 182,17 | 182,57 | -2,09% | 181.980,00 |
| 09.04.2024 | 187,28 | 187,81 | 184,11 | 186,47 | 0,02% | 117.266,00 |
| 08.04.2024 | 187,26 | 189,10 | 186,13 | 186,44 | 0,33% | 96.091,00 |
| 05.04.2024 | 185,77 | 186,91 | 184,73 | 185,83 | 0,11% | 180.281,00 |
| 04.04.2024 | 187,06 | 188,26 | 185,25 | 185,62 | 0,28% | 153.614,00 |
| 03.04.2024 | 182,55 | 185,29 | 182,42 | 185,10 | 1,08% | 152.428,00 |
| 02.04.2024 | 185,23 | 186,01 | 181,72 | 183,12 | -1,63% | 186.850,00 |
| 01.04.2024 | 185,56 | 188,30 | 184,52 | 186,16 | 0,34% | 149.871,00 |
| 28.03.2024 | 186,52 | 187,35 | 184,49 | 185,52 | -0,34% | 212.236,00 |
| 27.03.2024 | 184,33 | 186,38 | 184,33 | 186,15 | 1,92% | 134.993,00 |
| 26.03.2024 | 183,06 | 184,22 | 182,07 | 182,64 | 0,09% | 478.021,00 |
| 25.03.2024 | 185,38 | 185,53 | 182,12 | 182,48 | -1,56% | 157.854,00 |
| 22.03.2024 | 187,25 | 187,57 | 184,57 | 185,37 | -0,92% | 142.374,00 |
| 21.03.2024 | 185,72 | 189,32 | 185,17 | 187,09 | 1,60% | 212.516,00 |
| 20.03.2024 | 183,83 | 185,27 | 183,06 | 184,14 | 0,14% | 165.791,00 |
| 19.03.2024 | 184,34 | 185,14 | 183,89 | 183,89 | -0,23% | 157.732,00 |
| 18.03.2024 | 186,12 | 189,64 | 184,29 | 184,31 | -0,88% | 154.572,00 |
| 15.03.2024 | 183,71 | 186,06 | 183,33 | 185,94 | 0,83% | 667.439,00 |
| 14.03.2024 | 184,98 | 185,88 | 182,65 | 184,41 | -0,39% | 290.909,00 |
| 13.03.2024 | 186,85 | 187,22 | 183,50 | 185,13 | -0,39% | 245.803,00 |
| 12.03.2024 | 186,50 | 186,61 | 184,60 | 185,85 | -0,25% | 383.501,00 |
| 11.03.2024 | 186,78 | 186,90 | 182,25 | 186,32 | 0,04% | 496.878,00 |
| 08.03.2024 | 188,50 | 188,50 | 185,16 | 186,25 | -0,40% | 238.557,00 |
| 07.03.2024 | 187,17 | 187,98 | 184,62 | 187,00 | 0,40% | 224.938,00 |
| 06.03.2024 | 187,08 | 187,80 | 185,00 | 186,25 | 0,45% | 237.514,00 |
| 05.03.2024 | 189,58 | 190,72 | 185,30 | 185,41 | -2,58% | 293.039,00 |
| 04.03.2024 | 188,87 | 191,49 | 188,87 | 190,33 | 0,93% | 183.681,00 |
| 01.03.2024 | 188,64 | 189,10 | 186,51 | 188,57 | 0,31% | 286.611,00 |
| 29.02.2024 | 188,49 | 189,05 | 186,97 | 187,99 | 0,87% | 444.295,00 |
| 28.02.2024 | 182,96 | 186,60 | 182,96 | 186,37 | 1,50% | 189.448,00 |
| 27.02.2024 | 184,84 | 187,91 | 182,68 | 183,62 | -0,07% | 259.566,00 |
| 26.02.2024 | 184,75 | 187,17 | 182,47 | 183,75 | -0,92% | 282.049,00 |
| 23.02.2024 | 185,13 | 186,77 | 183,65 | 185,45 | 0,36% | 298.112,00 |
| 22.02.2024 | 183,00 | 185,76 | 181,75 | 184,78 | 1,12% | 275.296,00 |
| 21.02.2024 | 180,27 | 184,13 | 180,27 | 182,73 | 0,02% | 555.671,00 |
| 20.02.2024 | 177,03 | 183,32 | 176,19 | 182,70 | 1,74% | 592.145,00 |
| 16.02.2024 | 182,01 | 182,01 | 177,27 | 179,58 | -1,79% | 512.915,00 |
| 15.02.2024 | 172,20 | 184,38 | 168,31 | 182,85 | -5,01% | 731.653,00 |
| 14.02.2024 | 191,31 | 193,78 | 189,77 | 192,50 | 1,74% | 379.792,00 |
| 13.02.2024 | 189,17 | 193,06 | 188,08 | 189,21 | -2,14% | 272.232,00 |
| 12.02.2024 | 192,92 | 194,57 | 191,50 | 193,35 | 0,65% | 166.293,00 |
| 09.02.2024 | 189,91 | 193,27 | 189,02 | 192,10 | 1,51% | 158.766,00 |
| 08.02.2024 | 184,63 | 189,46 | 184,63 | 189,24 | 2,72% | 181.042,00 |
| 07.02.2024 | 184,55 | 186,89 | 183,51 | 184,23 | -0,60% | 168.600,00 |
| 06.02.2024 | 183,67 | 186,98 | 183,57 | 185,35 | 0,94% | 149.800,00 |
| 05.02.2024 | 185,35 | 185,37 | 181,90 | 183,62 | -1,77% | 148.141,00 |
| 02.02.2024 | 185,73 | 188,11 | 185,22 | 186,93 | -0,36% | 112.683,00 |
| 01.02.2024 | 184,94 | 187,62 | 183,36 | 187,60 | 1,63% | 111.927,00 |
| 31.01.2024 | 187,85 | 188,74 | 184,07 | 184,59 | -2,07% | 181.591,00 |
| 30.01.2024 | 186,48 | 189,11 | 186,02 | 188,50 | 1,23% | 186.020,00 |
| 29.01.2024 | 184,79 | 187,31 | 183,16 | 186,21 | 0,77% | 193.670,00 |
| 26.01.2024 | 184,20 | 185,05 | 182,76 | 184,79 | 0,59% | 171.785,00 |
| 25.01.2024 | 187,58 | 187,58 | 182,93 | 183,71 | -0,69% | 277.198,00 |
| 24.01.2024 | 190,09 | 190,09 | 184,58 | 184,98 | -1,60% | 205.889,00 |
| 23.01.2024 | 193,29 | 194,17 | 187,81 | 187,99 | -1,91% | 184.681,00 |
| 22.01.2024 | 187,64 | 192,12 | 187,61 | 191,66 | 3,10% | 304.455,00 |
| 19.01.2024 | 184,71 | 186,81 | 183,21 | 185,89 | 1,24% | 166.469,00 |
| 18.01.2024 | 182,64 | 183,96 | 181,70 | 183,61 | 1,27% | 183.044,00 |
| 17.01.2024 | 181,51 | 182,39 | 180,62 | 181,30 | -0,74% | 168.683,00 |
| 16.01.2024 | 182,34 | 184,12 | 181,31 | 182,65 | -0,32% | 262.700,00 |
| 12.01.2024 | 183,10 | 183,62 | 181,41 | 183,24 | 1,03% | 150.381,00 |
| 11.01.2024 | 180,98 | 182,00 | 179,00 | 181,36 | 0,40% | 176.601,00 |
| 10.01.2024 | 177,78 | 180,65 | 176,54 | 180,65 | 1,67% | 217.831,00 |
| 09.01.2024 | 175,04 | 177,69 | 174,84 | 177,69 | 0,64% | 106.047,00 |
| 08.01.2024 | 174,45 | 177,18 | 174,38 | 176,56 | 1,58% | 105.883,00 |
| 05.01.2024 | 175,55 | 176,37 | 173,37 | 173,82 | -1,31% | 177.431,00 |
| 04.01.2024 | 178,02 | 178,68 | 175,38 | 176,12 | -0,97% | 179.931,00 |
| 03.01.2024 | 175,93 | 177,92 | 174,57 | 177,85 | 0,56% | 267.344,00 |
| 02.01.2024 | 177,27 | 178,20 | 175,00 | 176,86 | -0,19% | 216.195,00 |
| 29.12.2023 | 177,60 | 179,14 | 176,01 | 177,19 | -0,43% | 220.821,00 |
| 28.12.2023 | 177,65 | 178,08 | 176,00 | 177,95 | 0,20% | 147.417,00 |
| 27.12.2023 | 178,59 | 178,91 | 177,27 | 177,59 | -0,32% | 126.987,00 |
| 26.12.2023 | 178,13 | 179,86 | 177,00 | 178,16 | 0,45% | 154.198,00 |
| 22.12.2023 | 180,43 | 180,84 | 177,18 | 177,37 | -0,87% | 177.118,00 |
| 21.12.2023 | 181,45 | 181,87 | 175,91 | 178,93 | -0,38% | 296.506,00 |
| 20.12.2023 | 183,65 | 186,16 | 179,51 | 179,61 | -2,20% | 269.693,00 |
| 19.12.2023 | 184,29 | 185,11 | 182,99 | 183,65 | 0,28% | 233.090,00 |
| 18.12.2023 | 183,33 | 183,81 | 181,84 | 183,13 | 0,14% | 214.095,00 |
| 15.12.2023 | 181,27 | 183,07 | 180,47 | 182,88 | 1,04% | 1.495.292,00 |
| 14.12.2023 | 182,21 | 182,94 | 177,26 | 181,00 | 0,43% | 353.949,00 |
| 13.12.2023 | 175,49 | 181,66 | 174,57 | 180,22 | 3,01% | 350.710,00 |
| 12.12.2023 | 176,00 | 178,74 | 174,83 | 174,95 | -0,48% | 588.972,00 |
| 11.12.2023 | 172,37 | 176,39 | 171,44 | 175,79 | 1,98% | 214.059,00 |