140,395$
1,07%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 135,59 | 140,72 | 133,05 | 138,91 | 0,97% | 27,00 |
| 06.03.2026 | 138,45 | 139,25 | 133,63 | 137,58 | -3,12% | 27,00 |
| 05.03.2026 | 143,86 | 146,25 | 140,30 | 142,01 | -2,02% | 27,00 |
| 04.03.2026 | 142,13 | 145,81 | 139,96 | 144,94 | 2,48% | 259.304,00 |
| 03.03.2026 | 137,44 | 142,05 | 135,66 | 141,43 | -0,11% | 229.154,00 |
| 02.03.2026 | 135,73 | 142,71 | 135,66 | 141,59 | 1,83% | 254.823,00 |
| 27.02.2026 | 145,00 | 146,46 | 136,92 | 139,05 | -6,28% | 357.517,00 |
| 26.02.2026 | 145,84 | 149,49 | 145,84 | 148,36 | 2,72% | 279.898,00 |
| 25.02.2026 | 139,29 | 144,91 | 137,81 | 144,43 | 4,66% | 219.150,00 |
| 24.02.2026 | 136,03 | 139,09 | 135,80 | 138,00 | 1,29% | 238.070,00 |
| 23.02.2026 | 144,74 | 144,74 | 135,44 | 136,24 | -6,25% | 372.720,00 |
| 20.02.2026 | 145,00 | 147,68 | 142,89 | 145,33 | 0,21% | 320.546,00 |
| 19.02.2026 | 147,76 | 148,45 | 143,02 | 145,03 | -2,71% | 387.669,00 |
| 18.02.2026 | 149,48 | 151,22 | 146,70 | 149,07 | 0,48% | 286.061,00 |
| 17.02.2026 | 149,95 | 152,65 | 147,37 | 148,36 | -0,51% | 322.480,00 |
| 13.02.2026 | 148,88 | 150,80 | 146,51 | 149,12 | 0,46% | 202.056,00 |
| 12.02.2026 | 153,45 | 156,00 | 145,08 | 148,44 | -2,66% | 455.906,00 |
| 11.02.2026 | 158,50 | 158,98 | 151,12 | 152,49 | -3,36% | 266.839,00 |
| 10.02.2026 | 158,09 | 161,24 | 155,44 | 157,79 | -0,60% | 206.356,00 |
| 09.02.2026 | 162,71 | 163,94 | 158,59 | 158,74 | -1,46% | 213.930,00 |
| 06.02.2026 | 162,52 | 164,96 | 160,89 | 161,10 | 0,83% | 244.031,00 |
| 05.02.2026 | 155,27 | 162,22 | 153,01 | 159,78 | 2,61% | 452.318,00 |
| 04.02.2026 | 159,10 | 161,20 | 152,38 | 155,72 | -2,11% | 679.160,00 |
| 03.02.2026 | 174,42 | 176,68 | 157,39 | 159,07 | -7,72% | 806.435,00 |
| 02.02.2026 | 163,08 | 173,39 | 160,00 | 172,37 | 4,36% | 898.965,00 |
| 30.01.2026 | 163,16 | 166,75 | 163,01 | 165,17 | 0,04% | 836.322,00 |
| 29.01.2026 | 161,30 | 165,29 | 160,56 | 165,10 | 3,67% | 305.984,00 |
| 28.01.2026 | 157,63 | 163,47 | 153,70 | 159,26 | 0,99% | 636.498,00 |
| 27.01.2026 | 158,36 | 158,75 | 155,41 | 157,70 | -0,54% | 383.171,00 |
| 26.01.2026 | 158,67 | 159,15 | 156,42 | 158,55 | 0,63% | 248.557,00 |
| 23.01.2026 | 159,56 | 161,05 | 157,03 | 157,55 | -1,95% | 228.512,00 |
| 22.01.2026 | 160,11 | 164,00 | 159,75 | 160,68 | 1,59% | 206.697,00 |
| 21.01.2026 | 154,89 | 158,96 | 154,72 | 158,17 | 3,12% | 332.140,00 |
| 20.01.2026 | 155,59 | 157,97 | 151,28 | 153,39 | -1,58% | 276.964,00 |
| 19.01.2026 | 155,73 | 155,97 | 155,53 | 155,85 | -0,65% | - |
| 16.01.2026 | 156,00 | 159,06 | 155,60 | 156,87 | 1,06% | 263.035,00 |
| 15.01.2026 | 160,00 | 162,43 | 154,05 | 155,23 | -2,92% | 412.827,00 |
| 14.01.2026 | 157,21 | 160,34 | 155,86 | 159,90 | 1,42% | 217.077,00 |
| 13.01.2026 | 158,59 | 159,13 | 156,23 | 157,66 | -0,37% | 232.577,00 |
| 12.01.2026 | 159,74 | 159,74 | 155,58 | 158,24 | -2,08% | 208.308,00 |
| 09.01.2026 | 164,79 | 166,76 | 161,04 | 161,60 | -1,96% | 168.955,00 |
| 08.01.2026 | 164,92 | 166,26 | 164,16 | 164,83 | 0,94% | 172.565,00 |
| 07.01.2026 | 162,35 | 164,61 | 159,78 | 163,30 | 0,96% | 297.663,00 |
| 06.01.2026 | 161,40 | 163,04 | 159,40 | 161,74 | -0,38% | 290.086,00 |
| 05.01.2026 | 161,25 | 166,08 | 160,17 | 162,36 | 0,25% | 355.439,00 |
| 02.01.2026 | 158,00 | 162,78 | 155,60 | 161,96 | 3,03% | 247.111,00 |
| 31.12.2025 | 159,60 | 160,68 | 156,41 | 157,20 | -1,42% | 292.690,00 |
| 30.12.2025 | 163,36 | 164,41 | 159,38 | 159,46 | -2,09% | 180.833,00 |
| 29.12.2025 | 164,74 | 165,32 | 161,83 | 162,86 | -1,20% | 124.753,00 |
| 26.12.2025 | 164,86 | 165,63 | 163,88 | 164,84 | 0,10% | 88.089,00 |
| 24.12.2025 | 162,71 | 164,93 | 162,58 | 164,67 | 0,94% | 58.640,00 |
| 23.12.2025 | 164,70 | 166,52 | 162,06 | 163,14 | -1,04% | 204.821,00 |
| 22.12.2025 | 163,45 | 167,16 | 162,41 | 164,85 | 0,61% | 240.449,00 |
| 19.12.2025 | 163,86 | 166,12 | 162,00 | 163,85 | -0,28% | 483.822,00 |
| 18.12.2025 | 164,50 | 168,68 | 163,81 | 164,31 | 0,35% | 342.391,00 |
| 17.12.2025 | 160,45 | 166,00 | 159,93 | 163,74 | 3,41% | 432.329,00 |
| 16.12.2025 | 158,58 | 163,00 | 158,18 | 158,34 | -1,30% | 426.253,00 |
| 15.12.2025 | 162,16 | 166,55 | 159,73 | 160,43 | -1,41% | 525.513,00 |
| 12.12.2025 | 160,37 | 164,42 | 159,11 | 162,72 | 3,04% | 584.390,00 |
| 11.12.2025 | 142,48 | 161,29 | 142,48 | 157,92 | 11,68% | 741.679,00 |
| 10.12.2025 | 136,60 | 142,43 | 136,00 | 141,40 | 3,11% | 270.553,00 |
| 09.12.2025 | 135,91 | 137,99 | 135,61 | 137,14 | 0,91% | 162.752,00 |
| 08.12.2025 | 135,50 | 136,54 | 134,00 | 135,91 | 0,39% | 148.137,00 |
| 05.12.2025 | 135,00 | 136,51 | 134,68 | 135,38 | -0,57% | 193.280,00 |
| 04.12.2025 | 136,22 | 136,41 | 134,40 | 136,16 | 0,56% | 235.350,00 |
| 03.12.2025 | 131,79 | 135,78 | 131,40 | 135,40 | 3,45% | 192.770,00 |
| 02.12.2025 | 130,75 | 131,60 | 129,55 | 130,89 | 0,54% | 157.029,00 |
| 01.12.2025 | 131,10 | 132,15 | 129,28 | 130,19 | -0,69% | 159.290,00 |
| 28.11.2025 | 131,59 | 132,00 | 130,60 | 131,09 | 0,36% | 61.925,00 |
| 26.11.2025 | 129,92 | 132,60 | 129,92 | 130,62 | 0,18% | 275.316,00 |
| 25.11.2025 | 127,00 | 131,17 | 126,50 | 130,38 | 3,36% | 410.461,00 |
| 24.11.2025 | 124,04 | 126,57 | 123,51 | 126,14 | 1,58% | 109.550,00 |
| 21.11.2025 | 120,72 | 125,98 | 119,76 | 124,18 | 3,14% | 160.782,00 |
| 20.11.2025 | 123,07 | 125,58 | 119,77 | 120,40 | -0,96% | 169.705,00 |
| 19.11.2025 | 119,02 | 121,65 | 119,02 | 121,57 | 1,74% | 133.045,00 |
| 18.11.2025 | 119,87 | 121,95 | 119,48 | 119,49 | -1,01% | 133.866,00 |
| 17.11.2025 | 128,49 | 128,49 | 119,81 | 120,71 | -3,96% | 176.912,00 |
| 14.11.2025 | 119,80 | 126,24 | 119,80 | 125,69 | -1,60% | 212.706,00 |
| 13.11.2025 | 131,79 | 133,33 | 126,35 | 127,73 | -1,14% | 246.683,00 |
| 12.11.2025 | 129,31 | 130,15 | 127,57 | 129,20 | 1,52% | 184.833,00 |
| 11.11.2025 | 126,30 | 128,71 | 124,98 | 127,26 | 0,16% | 178.319,00 |
| 10.11.2025 | 126,18 | 128,05 | 124,20 | 127,06 | 1,76% | 169.457,00 |
| 07.11.2025 | 122,01 | 125,15 | 121,06 | 124,86 | 1,63% | 215.085,00 |
| 06.11.2025 | 128,90 | 130,46 | 122,64 | 122,86 | -4,02% | 277.412,00 |
| 05.11.2025 | 122,50 | 128,33 | 122,46 | 128,00 | 4,49% | 313.644,00 |
| 04.11.2025 | 120,18 | 123,43 | 120,18 | 122,50 | 0,06% | 205.777,00 |
| 03.11.2025 | 118,92 | 122,47 | 118,31 | 122,43 | 2,39% | 243.500,00 |
| 31.10.2025 | 119,28 | 121,18 | 118,28 | 119,57 | 0,29% | 249.953,00 |
| 30.10.2025 | 120,83 | 123,99 | 118,54 | 119,22 | -1,78% | 469.454,00 |
| 29.10.2025 | 117,66 | 122,01 | 117,66 | 121,38 | 1,76% | 392.243,00 |
| 28.10.2025 | 121,54 | 121,54 | 118,89 | 119,28 | -1,58% | 233.689,00 |
| 27.10.2025 | 126,04 | 126,57 | 120,20 | 121,20 | -2,81% | 346.714,00 |
| 24.10.2025 | 117,90 | 127,82 | 115,06 | 124,70 | 9,56% | 522.788,00 |
| 23.10.2025 | 114,47 | 116,14 | 112,15 | 113,81 | -0,12% | - |
| 22.10.2025 | 111,81 | 114,62 | 111,13 | 113,95 | 2,25% | 314.163,00 |
| 21.10.2025 | 109,39 | 111,70 | 109,39 | 111,44 | 1,80% | 105.865,00 |
| 20.10.2025 | 109,70 | 111,09 | 108,72 | 109,47 | 0,44% | 161.340,00 |
| 17.10.2025 | 106,78 | 109,61 | 106,78 | 108,99 | 1,80% | - |
| 16.10.2025 | 111,59 | 111,59 | 106,46 | 107,07 | -4,15% | 201.815,00 |
| 15.10.2025 | 111,34 | 112,70 | 110,16 | 111,71 | 1,12% | 211.327,00 |