96,437$
2,60%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 95,84 | 96,58 | 94,89 | 96,54 | 2,71% | 177.525,00 |
| 05.06.2025 | 92,63 | 95,53 | 92,55 | 93,99 | 1,23% | 226.517,00 |
| 04.06.2025 | 93,74 | 94,03 | 92,82 | 92,85 | -1,21% | 245.625,00 |
| 03.06.2025 | 93,08 | 94,37 | 92,01 | 93,99 | 1,16% | 151.826,00 |
| 02.06.2025 | 92,58 | 93,57 | 90,87 | 92,91 | 0,26% | 210.792,00 |
| 30.05.2025 | 92,52 | 93,05 | 91,79 | 92,67 | -0,68% | 203.119,00 |
| 29.05.2025 | 94,10 | 94,10 | 92,54 | 93,30 | -0,06% | 138.983,00 |
| 28.05.2025 | 94,67 | 96,30 | 93,04 | 93,36 | -1,19% | 217.074,00 |
| 27.05.2025 | 92,15 | 94,61 | 91,62 | 94,48 | 4,18% | 189.631,00 |
| 23.05.2025 | 89,09 | 91,89 | 89,00 | 90,69 | -0,65% | 141.380,00 |
| 22.05.2025 | 92,60 | 92,64 | 90,73 | 91,28 | -1,23% | 203.878,00 |
| 21.05.2025 | 94,95 | 96,06 | 92,33 | 92,42 | -4,02% | 210.683,00 |
| 20.05.2025 | 97,34 | 97,47 | 95,87 | 96,29 | -1,04% | 162.616,00 |
| 19.05.2025 | 97,43 | 97,96 | 96,54 | 97,30 | -0,64% | 144.181,00 |
| 16.05.2025 | 97,37 | 98,56 | 96,90 | 97,93 | 0,61% | 203.328,00 |
| 15.05.2025 | 96,84 | 99,67 | 96,84 | 97,34 | -1,44% | 211.674,00 |
| 14.05.2025 | 100,03 | 100,20 | 98,68 | 98,76 | -0,46% | 232.966,00 |
| 13.05.2025 | 97,73 | 100,05 | 97,71 | 99,22 | 1,59% | 152.074,00 |
| 12.05.2025 | 100,00 | 100,50 | 97,44 | 97,67 | 3,19% | 306.408,00 |
| 09.05.2025 | 95,63 | 95,85 | 93,85 | 94,65 | -0,35% | 154.409,00 |
| 08.05.2025 | 92,01 | 96,03 | 92,01 | 94,98 | 3,42% | 288.873,00 |
| 07.05.2025 | 93,34 | 93,72 | 90,92 | 91,84 | -0,75% | 254.363,00 |
| 06.05.2025 | 91,86 | 93,27 | 91,42 | 92,53 | -1,13% | 183.751,00 |
| 05.05.2025 | 93,56 | 95,32 | 93,30 | 93,59 | -1,34% | 262.067,00 |
| 02.05.2025 | 92,99 | 95,49 | 92,59 | 94,86 | 3,56% | 323.105,00 |
| 01.05.2025 | 91,99 | 92,42 | 89,51 | 91,60 | -0,21% | 315.780,00 |
| 30.04.2025 | 97,21 | 97,79 | 90,00 | 91,79 | -7,80% | 579.588,00 |
| 29.04.2025 | 99,71 | 100,42 | 96,98 | 99,55 | 0,28% | 431.274,00 |
| 28.04.2025 | 97,65 | 99,50 | 97,20 | 99,27 | 1,42% | 286.813,00 |
| 25.04.2025 | 97,98 | 98,43 | 96,63 | 97,88 | -0,54% | 243.460,00 |
| 24.04.2025 | 94,77 | 98,61 | 94,34 | 98,41 | 3,91% | 243.209,00 |
| 23.04.2025 | 96,00 | 98,03 | 94,29 | 94,71 | 2,51% | 197.913,00 |
| 22.04.2025 | 91,60 | 92,87 | 89,64 | 92,39 | 3,76% | 210.483,00 |
| 21.04.2025 | 90,74 | 91,60 | 88,11 | 89,04 | -2,48% | 205.259,00 |
| 17.04.2025 | 91,35 | 92,86 | 91,14 | 91,30 | 0,26% | 142.415,00 |
| 16.04.2025 | 92,09 | 92,80 | 89,93 | 91,06 | -1,18% | 249.567,00 |
| 15.04.2025 | 91,06 | 93,52 | 90,15 | 92,15 | 1,58% | 311.465,00 |
| 14.04.2025 | 90,72 | 91,82 | 88,84 | 90,72 | 1,81% | 310.800,00 |
| 11.04.2025 | 89,99 | 89,99 | 86,10 | 89,11 | -1,77% | 580.317,00 |
| 10.04.2025 | 93,26 | 93,45 | 86,95 | 90,72 | -5,74% | 332.330,00 |
| 09.04.2025 | 85,93 | 97,50 | 84,89 | 96,24 | 11,66% | 559.309,00 |
| 08.04.2025 | 92,01 | 93,34 | 84,71 | 86,19 | -1,11% | 428.053,00 |
| 07.04.2025 | 80,92 | 90,85 | 79,41 | 87,16 | 1,46% | 479.312,00 |
| 04.04.2025 | 86,37 | 88,50 | 83,50 | 85,91 | -6,78% | 453.406,00 |
| 03.04.2025 | 96,48 | 96,73 | 91,13 | 92,16 | -11,10% | 336.020,00 |
| 02.04.2025 | 98,30 | 104,03 | 98,30 | 103,67 | 3,75% | 236.410,00 |
| 01.04.2025 | 98,02 | 100,96 | 97,31 | 99,92 | 3,48% | 226.462,00 |
| 31.03.2025 | 94,65 | 96,87 | 93,57 | 96,56 | 0,47% | 225.352,00 |
| 28.03.2025 | 98,57 | 99,37 | 94,49 | 96,11 | -3,19% | 136.777,00 |
| 27.03.2025 | 99,21 | 100,75 | 98,01 | 99,28 | -1,11% | 129.296,00 |
| 26.03.2025 | 102,58 | 103,11 | 99,53 | 100,39 | -1,69% | 119.775,00 |
| 25.03.2025 | 101,72 | 102,87 | 100,94 | 102,12 | 0,18% | 156.399,00 |
| 24.03.2025 | 99,58 | 102,18 | 99,58 | 101,94 | 4,63% | 251.572,00 |
| 21.03.2025 | 96,20 | 97,98 | 95,51 | 97,43 | 0,04% | 430.747,00 |
| 20.03.2025 | 96,26 | 98,53 | 95,90 | 97,39 | 1,15% | 182.318,00 |
| 19.03.2025 | 92,85 | 97,05 | 92,01 | 96,28 | 3,39% | 183.224,00 |
| 18.03.2025 | 92,90 | 93,51 | 91,82 | 93,12 | -0,05% | 171.806,00 |
| 17.03.2025 | 92,08 | 94,32 | 92,00 | 93,17 | 0,59% | 255.192,00 |
| 14.03.2025 | 88,51 | 92,65 | 88,10 | 92,62 | 6,23% | 381.964,00 |
| 13.03.2025 | 90,23 | 90,43 | 86,49 | 87,19 | -3,00% | 203.547,00 |
| 12.03.2025 | 89,96 | 91,16 | 88,13 | 89,89 | 1,32% | 292.039,00 |
| 11.03.2025 | 87,07 | 90,48 | 86,81 | 88,72 | 1,77% | 276.038,00 |
| 10.03.2025 | 89,06 | 89,65 | 86,12 | 87,18 | -4,73% | 456.931,00 |
| 07.03.2025 | 93,12 | 93,51 | 87,39 | 91,51 | -1,90% | 344.568,00 |
| 06.03.2025 | 95,00 | 96,06 | 92,29 | 93,28 | -3,25% | 275.938,00 |
| 05.03.2025 | 96,16 | 96,87 | 94,20 | 96,41 | 1,14% | 182.731,00 |
| 04.03.2025 | 97,68 | 98,00 | 93,51 | 95,32 | -4,73% | 357.335,00 |
| 03.03.2025 | 102,89 | 104,37 | 99,14 | 100,05 | -3,18% | 174.949,00 |
| 28.02.2025 | 102,00 | 103,36 | 101,42 | 103,34 | 1,45% | 171.514,00 |
| 27.02.2025 | 102,77 | 103,34 | 100,94 | 101,86 | -0,59% | 174.683,00 |
| 26.02.2025 | 102,99 | 104,68 | 101,64 | 102,46 | 0,73% | 167.206,00 |
| 25.02.2025 | 102,10 | 103,26 | 100,64 | 101,72 | -0,18% | 279.850,00 |
| 24.02.2025 | 103,25 | 104,26 | 100,39 | 101,90 | -0,83% | 293.379,00 |
| 21.02.2025 | 106,70 | 106,70 | 102,52 | 102,75 | -2,77% | 309.760,00 |
| 20.02.2025 | 108,68 | 109,18 | 104,13 | 105,68 | -3,15% | 385.111,00 |
| 19.02.2025 | 108,10 | 109,61 | 107,52 | 109,12 | -0,58% | 252.948,00 |
| 18.02.2025 | 111,50 | 111,85 | 108,17 | 109,76 | -1,70% | 223.709,00 |
| 17.02.2025 | 111,56 | 111,66 | 110,99 | 111,66 | 0,77% | - |
| 14.02.2025 | 111,15 | 112,66 | 110,59 | 110,81 | 0,02% | 156.523,00 |
| 13.02.2025 | 111,73 | 112,20 | 109,08 | 110,79 | -0,31% | 190.678,00 |
| 12.02.2025 | 113,29 | 113,66 | 109,70 | 111,13 | -2,98% | 226.499,00 |
| 11.02.2025 | 112,61 | 114,91 | 112,20 | 114,54 | 0,70% | 304.120,00 |
| 10.02.2025 | 115,92 | 115,92 | 112,76 | 113,74 | -0,98% | 258.299,00 |
| 07.02.2025 | 116,50 | 117,49 | 114,40 | 114,86 | -1,40% | 259.632,00 |
| 06.02.2025 | 115,91 | 117,56 | 115,09 | 116,49 | 1,53% | 283.740,00 |
| 05.02.2025 | 117,39 | 117,39 | 113,00 | 114,74 | 1,59% | 416.568,00 |
| 04.02.2025 | 111,19 | 114,07 | 110,49 | 112,94 | 1,89% | 318.000,00 |
| 03.02.2025 | 109,62 | 111,78 | 108,32 | 110,84 | -1,32% | 312.871,00 |
| 31.01.2025 | 114,09 | 114,34 | 109,07 | 112,32 | -1,21% | 276.739,00 |
| 30.01.2025 | 113,46 | 115,07 | 112,87 | 113,70 | 1,46% | 154.939,00 |
| 29.01.2025 | 111,96 | 114,86 | 110,95 | 112,06 | -0,57% | 231.176,00 |
| 28.01.2025 | 109,41 | 113,29 | 109,41 | 112,70 | 2,68% | 238.035,00 |
| 27.01.2025 | 110,17 | 111,45 | 108,62 | 109,76 | -1,69% | 185.864,00 |
| 24.01.2025 | 110,67 | 111,77 | 110,38 | 111,65 | 0,36% | 145.126,00 |
| 23.01.2025 | 111,37 | 113,08 | 110,66 | 111,25 | 0,09% | 228.766,00 |
| 22.01.2025 | 109,30 | 111,32 | 108,77 | 111,15 | 1,73% | 238.196,00 |
| 21.01.2025 | 109,23 | 110,62 | 107,77 | 109,26 | 1,52% | 200.823,00 |
| 17.01.2025 | 107,24 | 108,20 | 105,99 | 107,62 | 1,17% | 139.607,00 |
| 16.01.2025 | 105,58 | 106,77 | 104,95 | 106,38 | 0,66% | 224.513,00 |
| 15.01.2025 | 104,99 | 105,82 | 103,48 | 105,68 | 4,13% | 200.299,00 |