111,439$
0,88%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 103,22 | 110,98 | 103,02 | 110,47 | 4,24% | 219.302,00 |
13.10.2025 | 105,60 | 107,00 | 103,98 | 105,98 | 1,89% | 176.647,00 |
10.10.2025 | 108,63 | 109,21 | 103,41 | 104,01 | -3,69% | 304.387,00 |
09.10.2025 | 108,24 | 108,80 | 107,48 | 108,00 | -0,19% | 175.085,00 |
08.10.2025 | 109,31 | 110,10 | 108,01 | 108,21 | -0,32% | 218.528,00 |
07.10.2025 | 110,00 | 111,50 | 108,39 | 108,56 | -1,77% | 237.884,00 |
06.10.2025 | 114,60 | 114,60 | 110,45 | 110,52 | -2,94% | 227.920,00 |
03.10.2025 | 114,56 | 115,54 | 113,69 | 113,87 | -0,39% | - |
02.10.2025 | 112,16 | 114,37 | 111,46 | 114,32 | 1,88% | 278.689,00 |
01.10.2025 | 114,11 | 115,26 | 112,17 | 112,21 | -2,50% | 191.937,00 |
30.09.2025 | 121,50 | 121,93 | 113,49 | 115,09 | -5,63% | 418.867,00 |
29.09.2025 | 122,51 | 123,58 | 119,31 | 121,96 | 0,02% | 293.304,00 |
26.09.2025 | 123,48 | 124,55 | 121,66 | 121,93 | -0,73% | 152.564,00 |
25.09.2025 | 122,23 | 123,20 | 120,29 | 122,83 | -0,78% | 207.360,00 |
24.09.2025 | 125,51 | 127,15 | 123,52 | 123,80 | -1,23% | 151.230,00 |
23.09.2025 | 127,55 | 130,34 | 124,67 | 125,34 | -1,56% | 259.254,00 |
22.09.2025 | 125,24 | 127,74 | 125,15 | 127,32 | 1,03% | 255.373,00 |
19.09.2025 | 127,23 | 127,30 | 124,32 | 126,02 | -0,65% | 668.961,00 |
18.09.2025 | 125,11 | 128,27 | 122,88 | 126,85 | 2,90% | 413.189,00 |
17.09.2025 | 121,51 | 128,60 | 121,02 | 123,27 | 1,77% | 556.990,00 |
16.09.2025 | 116,82 | 121,35 | 115,81 | 121,13 | 3,83% | 687.932,00 |
15.09.2025 | 116,50 | 118,30 | 115,63 | 116,66 | 1,32% | 210.203,00 |
12.09.2025 | 116,85 | 117,18 | 114,87 | 115,14 | -1,99% | 188.630,00 |
11.09.2025 | 115,85 | 117,78 | 114,30 | 117,48 | 1,92% | 268.737,00 |
10.09.2025 | 117,26 | 117,43 | 114,76 | 115,27 | -1,66% | 280.571,00 |
09.09.2025 | 117,23 | 118,38 | 116,03 | 117,21 | -0,99% | 303.867,00 |
08.09.2025 | 120,28 | 120,54 | 117,71 | 118,38 | -1,49% | 293.274,00 |
05.09.2025 | 123,38 | 124,29 | 120,01 | 120,17 | -2,60% | 382.210,00 |
04.09.2025 | 121,23 | 123,43 | 120,03 | 123,38 | 2,84% | 236.291,00 |
03.09.2025 | 119,20 | 121,30 | 118,55 | 119,97 | -0,23% | 244.574,00 |
02.09.2025 | 118,86 | 120,54 | 117,17 | 120,25 | -0,87% | 285.820,00 |
29.08.2025 | 122,04 | 122,43 | 120,80 | 121,30 | -0,37% | 229.192,00 |
28.08.2025 | 121,87 | 123,48 | 121,00 | 121,75 | 1,64% | 375.713,00 |
27.08.2025 | 118,31 | 120,30 | 117,93 | 119,78 | 1,02% | 294.690,00 |
26.08.2025 | 114,54 | 118,57 | 114,26 | 118,57 | 3,46% | 222.971,00 |
25.08.2025 | 114,25 | 115,15 | 113,58 | 114,61 | 0,55% | 156.721,00 |
22.08.2025 | 108,17 | 114,31 | 108,17 | 113,98 | 5,77% | 228.802,00 |
21.08.2025 | 107,77 | 108,63 | 107,03 | 107,76 | 0,05% | 195.554,00 |
20.08.2025 | 107,18 | 108,23 | 105,25 | 107,71 | 0,07% | 204.912,00 |
19.08.2025 | 107,58 | 107,77 | 106,52 | 107,64 | -0,21% | 218.683,00 |
18.08.2025 | 106,68 | 107,87 | 106,16 | 107,87 | 0,83% | 120.311,00 |
15.08.2025 | 110,36 | 110,36 | 106,14 | 106,98 | -2,82% | 266.959,00 |
14.08.2025 | 109,35 | 110,09 | 108,44 | 110,09 | -0,16% | 212.463,00 |
13.08.2025 | 109,80 | 111,20 | 109,36 | 110,27 | 1,09% | 345.602,00 |
12.08.2025 | 106,80 | 109,29 | 105,58 | 109,08 | 4,61% | 283.445,00 |
11.08.2025 | 103,80 | 104,60 | 103,50 | 104,27 | 1,13% | 217.074,00 |
08.08.2025 | 103,51 | 104,49 | 102,76 | 103,10 | 0,38% | 233.598,00 |
07.08.2025 | 105,64 | 106,00 | 102,43 | 102,71 | -1,53% | 287.184,00 |
06.08.2025 | 104,00 | 104,92 | 103,56 | 104,31 | 0,38% | 330.580,00 |
05.08.2025 | 103,25 | 104,89 | 101,96 | 103,92 | 1,29% | 341.018,00 |
04.08.2025 | 101,48 | 102,79 | 101,16 | 102,60 | 2,03% | 268.098,00 |
01.08.2025 | 103,11 | 103,39 | 99,61 | 100,56 | -3,83% | 396.485,00 |
31.07.2025 | 104,75 | 106,20 | 104,38 | 104,56 | -0,03% | 370.425,00 |
30.07.2025 | 103,88 | 106,40 | 103,64 | 104,59 | 0,68% | 540.907,00 |
29.07.2025 | 105,34 | 107,20 | 103,52 | 103,88 | -0,71% | 473.083,00 |
28.07.2025 | 106,51 | 107,13 | 103,59 | 104,62 | -1,13% | 525.147,00 |
25.07.2025 | 108,85 | 109,99 | 105,82 | 105,82 | -5,30% | 927.196,00 |
24.07.2025 | 117,05 | 118,23 | 111,60 | 111,74 | -5,01% | 728.825,00 |
23.07.2025 | 115,10 | 118,51 | 114,87 | 117,63 | 3,05% | 341.118,00 |
22.07.2025 | 113,57 | 114,76 | 111,40 | 114,15 | 0,98% | 303.538,00 |
21.07.2025 | 114,41 | 114,44 | 112,20 | 113,04 | -0,52% | 259.422,00 |
18.07.2025 | 115,09 | 115,09 | 112,69 | 113,63 | -1,10% | 195.044,00 |
17.07.2025 | 114,14 | 115,40 | 113,33 | 114,89 | 1,04% | 220.780,00 |
16.07.2025 | 113,65 | 114,04 | 111,22 | 113,71 | 0,81% | 187.763,00 |
15.07.2025 | 115,57 | 115,79 | 112,77 | 112,80 | -2,53% | 263.607,00 |
14.07.2025 | 114,72 | 115,94 | 113,85 | 115,73 | 0,79% | 225.661,00 |
11.07.2025 | 116,64 | 116,86 | 114,00 | 114,82 | -2,03% | 246.078,00 |
10.07.2025 | 115,60 | 118,05 | 115,21 | 117,20 | 0,61% | 278.913,00 |
09.07.2025 | 116,04 | 117,32 | 114,51 | 116,49 | 0,48% | 300.329,00 |
08.07.2025 | 117,67 | 119,06 | 115,85 | 115,93 | -0,18% | 346.105,00 |
07.07.2025 | 113,68 | 118,22 | 113,68 | 116,14 | 0,25% | 399.289,00 |
03.07.2025 | 115,75 | 117,01 | 115,11 | 115,85 | 0,34% | 161.490,00 |
02.07.2025 | 113,03 | 115,73 | 112,32 | 115,46 | 2,21% | 270.846,00 |
01.07.2025 | 110,67 | 114,15 | 110,67 | 112,96 | 1,29% | 358.128,00 |
30.06.2025 | 111,17 | 112,09 | 109,82 | 111,52 | 0,46% | 383.945,00 |
27.06.2025 | 107,23 | 111,63 | 106,32 | 111,01 | 5,17% | 1.499.246,00 |
26.06.2025 | 104,00 | 106,10 | 104,00 | 105,55 | 1,79% | 281.558,00 |
25.06.2025 | 102,97 | 104,61 | 102,57 | 103,69 | 0,53% | 220.362,00 |
24.06.2025 | 101,01 | 103,70 | 100,81 | 103,14 | 3,37% | 227.147,00 |
23.06.2025 | 98,59 | 99,93 | 96,57 | 99,78 | 1,24% | 205.036,00 |
20.06.2025 | 98,60 | 98,99 | 97,91 | 98,56 | 0,92% | 365.055,00 |
18.06.2025 | 95,37 | 98,72 | 95,37 | 97,66 | 2,07% | 242.488,00 |
17.06.2025 | 96,01 | 96,41 | 94,95 | 95,68 | -0,35% | 171.465,00 |
16.06.2025 | 94,48 | 96,95 | 94,27 | 96,02 | 2,89% | 284.575,00 |
13.06.2025 | 92,75 | 95,16 | 92,75 | 93,32 | -1,65% | 401.198,00 |
12.06.2025 | 96,17 | 96,66 | 94,25 | 94,89 | -2,17% | 260.628,00 |
11.06.2025 | 97,58 | 99,40 | 96,89 | 96,99 | -0,10% | 272.576,00 |
10.06.2025 | 97,14 | 97,89 | 96,52 | 97,09 | 0,01% | 157.334,00 |
09.06.2025 | 97,89 | 97,89 | 95,96 | 97,08 | 0,56% | 215.524,00 |
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 |