143,700€
0,49%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 143,68 | 143,73 | 143,00 | 143,70 | 0,49% | - |
| 21.11.2024 | 142,38 | 144,43 | 141,00 | 143,00 | 0,40% | - |
| 20.11.2024 | 141,20 | 142,63 | 139,33 | 142,43 | 0,78% | - |
| 19.11.2024 | 141,52 | 142,15 | 139,38 | 141,33 | -0,30% | - |
| 18.11.2024 | 143,73 | 144,50 | 141,48 | 141,75 | -1,65% | 5,00 |
| 15.11.2024 | 144,88 | 145,55 | 142,33 | 144,13 | -0,50% | - |
| 14.11.2024 | 149,43 | 151,60 | 144,08 | 144,85 | -3,21% | - |
| 13.11.2024 | 151,90 | 154,75 | 149,25 | 149,65 | -1,59% | - |
| 12.11.2024 | 157,15 | 158,95 | 150,27 | 152,08 | -3,31% | - |
| 11.11.2024 | 159,35 | 162,18 | 156,95 | 157,27 | -1,29% | 5,00 |
| 08.11.2024 | 159,30 | 160,68 | 157,25 | 159,33 | 0,06% | - |
| 07.11.2024 | 162,65 | 164,68 | 157,18 | 159,23 | -2,33% | - |
| 06.11.2024 | 157,98 | 169,33 | 157,98 | 163,02 | 4,57% | 135,00 |
| 05.11.2024 | 156,73 | 157,13 | 153,02 | 155,90 | -0,57% | - |
| 04.11.2024 | 158,30 | 160,83 | 154,50 | 156,80 | -1,35% | 19,00 |
| 01.11.2024 | 160,73 | 163,27 | 157,02 | 158,95 | -1,10% | - |
| 31.10.2024 | 185,93 | 186,73 | 160,10 | 160,73 | -13,55% | - |
| 30.10.2024 | 194,50 | 194,77 | 180,52 | 185,93 | -4,38% | - |
| 29.10.2024 | 191,30 | 196,20 | 189,80 | 194,45 | 1,65% | - |
| 28.10.2024 | 193,73 | 196,65 | 191,08 | 191,30 | -1,00% | - |
| 25.10.2024 | 194,43 | 197,65 | 192,25 | 193,23 | -0,62% | - |
| 24.10.2024 | 195,68 | 197,30 | 193,48 | 194,43 | -0,55% | - |
| 23.10.2024 | 200,52 | 202,80 | 193,50 | 195,50 | -2,70% | - |
| 22.10.2024 | 204,90 | 207,90 | 200,13 | 200,93 | -1,77% | - |
| 21.10.2024 | 204,15 | 206,10 | 200,88 | 204,55 | 0,20% | - |
| 18.10.2024 | 205,30 | 206,15 | 203,35 | 204,15 | -0,56% | - |
| 17.10.2024 | 205,90 | 210,00 | 202,55 | 205,30 | -0,53% | - |
| 16.10.2024 | 202,40 | 206,70 | 200,15 | 206,40 | 1,98% | - |
| 15.10.2024 | 201,20 | 206,15 | 199,52 | 202,40 | 0,60% | 11,00 |
| 14.10.2024 | 196,00 | 202,00 | 195,88 | 201,20 | 2,67% | - |
| 11.10.2024 | 198,35 | 199,85 | 194,45 | 195,98 | -1,21% | - |
| 10.10.2024 | 205,45 | 206,60 | 198,10 | 198,38 | -3,40% | - |
| 09.10.2024 | 201,93 | 206,15 | 200,60 | 205,35 | 1,61% | - |
| 08.10.2024 | 200,43 | 203,40 | 198,05 | 202,10 | 0,95% | - |
| 07.10.2024 | 200,18 | 201,55 | 196,02 | 200,20 | 0,06% | - |
| 04.10.2024 | 194,15 | 200,27 | 194,10 | 200,08 | 3,24% | - |
| 03.10.2024 | 192,88 | 194,15 | 189,83 | 193,80 | 0,52% | - |
| 02.10.2024 | 190,83 | 194,15 | 189,93 | 192,80 | 1,05% | - |
| 01.10.2024 | 193,58 | 194,13 | 188,00 | 190,80 | -1,40% | - |
| 30.09.2024 | 190,73 | 193,63 | 189,18 | 193,50 | 1,30% | - |
| 27.09.2024 | 189,45 | 192,95 | 188,70 | 191,02 | 0,88% | - |
| 26.09.2024 | 187,10 | 194,40 | 185,15 | 189,35 | 1,12% | - |
| 25.09.2024 | 189,63 | 190,83 | 186,48 | 187,25 | -1,20% | - |
| 24.09.2024 | 190,05 | 190,58 | 187,70 | 189,52 | -0,22% | - |
| 23.09.2024 | 191,38 | 195,02 | 189,63 | 189,95 | -0,91% | - |
| 20.09.2024 | 190,93 | 195,20 | 186,05 | 191,70 | 0,54% | - |
| 19.09.2024 | 188,65 | 195,13 | 188,55 | 190,68 | 0,98% | - |
| 18.09.2024 | 191,40 | 195,58 | 186,83 | 188,83 | -1,35% | - |
| 17.09.2024 | 190,73 | 193,52 | 188,38 | 191,40 | 0,35% | - |
| 16.09.2024 | 188,00 | 191,18 | 186,15 | 190,73 | 1,26% | - |
| 13.09.2024 | 182,85 | 189,02 | 179,38 | 188,35 | 2,94% | - |
| 12.09.2024 | 179,58 | 183,85 | 179,27 | 182,98 | 1,84% | - |
| 11.09.2024 | 180,20 | 180,20 | 173,80 | 179,68 | -0,32% | - |
| 10.09.2024 | 182,20 | 182,90 | 178,90 | 180,25 | -1,07% | - |
| 09.09.2024 | 179,70 | 183,90 | 179,45 | 182,20 | 1,22% | - |
| 06.09.2024 | 182,77 | 185,02 | 178,68 | 180,00 | -1,56% | - |
| 05.09.2024 | 184,33 | 185,43 | 182,58 | 182,85 | -0,87% | - |
| 04.09.2024 | 183,38 | 184,63 | 181,45 | 184,45 | 0,59% | - |
| 03.09.2024 | 196,45 | 196,45 | 183,10 | 183,38 | -6,66% | - |
| 02.09.2024 | 196,18 | 196,45 | 195,60 | 196,45 | 0,11% | 87,00 |
| 30.08.2024 | 194,23 | 197,35 | 190,75 | 196,23 | 1,03% | - |
| 29.08.2024 | 192,75 | 196,68 | 189,55 | 194,23 | 0,61% | - |
| 28.08.2024 | 192,13 | 193,77 | 191,63 | 193,05 | 0,48% | - |
| 27.08.2024 | 191,83 | 192,45 | 188,55 | 192,13 | 0,26% | - |
| 26.08.2024 | 190,65 | 193,70 | 189,30 | 191,63 | 0,50% | - |
| 23.08.2024 | 186,40 | 191,02 | 185,20 | 190,68 | 2,29% | - |
| 22.08.2024 | 187,15 | 189,18 | 185,60 | 186,40 | -0,41% | - |
| 21.08.2024 | 183,77 | 187,23 | 179,00 | 187,18 | 1,96% | - |
| 20.08.2024 | 185,05 | 186,38 | 183,13 | 183,58 | -0,70% | - |
| 19.08.2024 | 185,00 | 188,73 | 183,95 | 184,88 | -0,11% | - |
| 16.08.2024 | 185,73 | 186,58 | 183,75 | 185,08 | -0,48% | - |
| 15.08.2024 | 178,40 | 187,48 | 178,40 | 185,98 | 4,22% | - |
| 14.08.2024 | 172,73 | 180,13 | 171,65 | 178,45 | 3,31% | - |
| 13.08.2024 | 169,88 | 173,65 | 169,48 | 172,73 | 1,71% | 10,00 |
| 12.08.2024 | 172,00 | 172,77 | 168,58 | 169,83 | -1,26% | - |
| 09.08.2024 | 169,77 | 172,90 | 169,08 | 172,00 | 1,31% | - |
| 08.08.2024 | 167,18 | 170,60 | 166,13 | 169,77 | 2,46% | - |
| 07.08.2024 | 165,25 | 169,18 | 164,95 | 165,70 | 0,38% | - |
| 06.08.2024 | 164,38 | 167,95 | 163,35 | 165,08 | 1,06% | - |
| 05.08.2024 | 166,35 | 200,45 | 155,00 | 163,35 | -2,24% | 10,00 |
| 02.08.2024 | 183,27 | 183,27 | 162,35 | 167,10 | -8,78% | 15,00 |
| 01.08.2024 | 207,95 | 209,55 | 181,98 | 183,18 | -11,66% | - |
| 31.07.2024 | 207,35 | 211,05 | 201,88 | 207,35 | -0,07% | 3,00 |
| 30.07.2024 | 205,70 | 208,60 | 204,15 | 207,50 | 0,80% | - |
| 29.07.2024 | 207,50 | 209,95 | 205,25 | 205,85 | -0,75% | - |
| 26.07.2024 | 202,40 | 209,85 | 202,40 | 207,40 | 2,34% | - |
| 25.07.2024 | 199,95 | 204,45 | 198,63 | 202,65 | 1,45% | - |
| 24.07.2024 | 205,15 | 206,75 | 199,48 | 199,75 | -2,70% | - |
| 23.07.2024 | 199,08 | 207,35 | 195,18 | 205,30 | 2,46% | - |
| 22.07.2024 | 196,02 | 200,80 | 195,90 | 200,38 | 2,25% | - |
| 19.07.2024 | 197,68 | 199,33 | 192,90 | 195,98 | -0,90% | - |
| 18.07.2024 | 201,88 | 204,80 | 196,10 | 197,75 | -1,86% | - |
| 17.07.2024 | 199,83 | 202,65 | 190,48 | 201,50 | 0,89% | - |
| 16.07.2024 | 191,40 | 199,88 | 191,00 | 199,73 | 4,35% | - |
| 15.07.2024 | 186,08 | 192,95 | 186,08 | 191,40 | 2,70% | - |
| 12.07.2024 | 185,68 | 189,43 | 183,25 | 186,38 | 0,35% | - |
| 11.07.2024 | 181,30 | 186,65 | 180,13 | 185,73 | 2,41% | - |
| 10.07.2024 | 180,18 | 182,45 | 179,20 | 181,35 | 0,62% | - |
| 09.07.2024 | 183,20 | 184,15 | 180,18 | 180,23 | -1,60% | - |
| 08.07.2024 | 181,27 | 184,30 | 179,20 | 183,15 | 0,87% | - |