179,513$
0,04%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 177,22 | 182,00 | 176,32 | 179,45 | 1,84% | 320.650,00 |
| 19.10.2026 | 176,50 | 178,99 | 175,54 | 176,20 | -0,95% | 194.689,00 |
| 16.10.2026 | 177,68 | 181,18 | 177,20 | 177,89 | 0,21% | 252.880,00 |
| 15.10.2026 | 175,02 | 178,31 | 173,09 | 177,52 | 1,92% | 231.793,00 |
| 14.10.2026 | 171,76 | 174,30 | 169,41 | 174,18 | -0,46% | 326.609,00 |
| 13.10.2026 | 176,89 | 177,68 | 172,14 | 174,99 | -1,04% | 426.172,00 |
| 12.10.2026 | 178,22 | 180,92 | 175,71 | 176,83 | -0,70% | 320.111,00 |
| 09.10.2026 | 183,25 | 183,29 | 177,43 | 178,07 | -2,48% | 286.200,00 |
| 08.10.2026 | 183,31 | 184,38 | 180,15 | 182,59 | -0,83% | 378.193,00 |
| 07.10.2026 | 180,23 | 184,28 | 180,23 | 184,12 | 0,68% | 365.154,00 |
| 06.10.2026 | 179,80 | 183,04 | 178,34 | 182,88 | 2,74% | 323.675,00 |
| 05.10.2026 | 173,15 | 179,41 | 173,15 | 178,00 | 2,96% | 390.714,00 |
| 02.10.2026 | 174,06 | 176,15 | 172,47 | 172,89 | 0,82% | 310.536,00 |
| 01.10.2026 | 167,27 | 171,76 | 164,77 | 171,49 | 2,62% | 357.364,00 |
| 30.09.2026 | 168,09 | 171,02 | 165,90 | 167,11 | -0,48% | 403.214,00 |
| 29.09.2026 | 171,21 | 171,80 | 166,51 | 167,92 | -1,24% | 340.152,00 |
| 28.09.2026 | 171,82 | 172,29 | 168,76 | 170,02 | -1,99% | 359.408,00 |
| 25.09.2026 | 172,47 | 174,82 | 171,05 | 173,48 | 0,92% | 220.759,00 |
| 24.09.2026 | 170,39 | 173,40 | 170,16 | 171,90 | 2,10% | 479.609,00 |
| 23.09.2026 | 167,51 | 170,74 | 166,51 | 168,37 | -0,36% | 294.814,00 |
| 22.09.2026 | 174,78 | 175,16 | 167,01 | 168,98 | -1,39% | 362.021,00 |
| 21.09.2026 | 176,45 | 176,89 | 170,93 | 171,36 | -1,92% | 451.906,00 |
| 18.09.2026 | 179,06 | 179,06 | 174,03 | 174,72 | -2,42% | 526.455,00 |
| 17.09.2026 | 174,55 | 180,00 | 173,63 | 179,06 | 4,02% | 717.527,00 |
| 16.09.2026 | 173,01 | 177,03 | 170,52 | 172,14 | -0,85% | 559.059,00 |
| 15.09.2026 | 177,79 | 179,00 | 167,85 | 173,61 | -23,43% | 1.845.440,00 |
| 14.09.2026 | 222,52 | 226,95 | 222,52 | 226,72 | 1,45% | 204.212,00 |
| 11.09.2026 | 226,48 | 228,06 | 221,33 | 223,48 | 0,19% | 212.710,00 |
| 10.09.2026 | 220,53 | 225,20 | 220,41 | 223,06 | -0,43% | 221.175,00 |
| 09.09.2026 | 225,00 | 225,75 | 222,36 | 224,03 | -0,78% | 190.973,00 |
| 08.09.2026 | 227,40 | 228,49 | 224,84 | 225,79 | -2,08% | 174.738,00 |
| 04.09.2026 | 231,62 | 235,83 | 230,27 | 230,58 | -1,11% | 146.192,00 |
| 03.09.2026 | 227,59 | 234,84 | 227,09 | 233,17 | 2,77% | 276.754,00 |
| 02.09.2026 | 223,41 | 230,00 | 223,00 | 226,89 | 2,60% | 483.130,00 |
| 01.09.2026 | 227,49 | 227,49 | 220,97 | 221,14 | -2,46% | 396.999,00 |
| 31.08.2026 | 231,00 | 233,92 | 226,43 | 226,72 | -2,58% | 290.775,00 |
| 28.08.2026 | 237,31 | 240,32 | 232,27 | 232,72 | -1,93% | 210.556,00 |
| 27.08.2026 | 235,00 | 240,52 | 233,45 | 237,30 | 0,29% | 164.313,00 |
| 26.08.2026 | 244,14 | 245,49 | 236,09 | 236,62 | -2,78% | 231.727,00 |
| 25.08.2026 | 251,19 | 251,54 | 241,46 | 243,39 | -1,72% | 213.139,00 |
| 24.08.2026 | 242,42 | 249,82 | 242,00 | 247,66 | 1,95% | 210.173,00 |
| 21.08.2026 | 239,32 | 246,49 | 239,32 | 242,93 | 2,33% | 344.741,00 |
| 20.08.2026 | 252,51 | 253,82 | 233,57 | 237,39 | -6,68% | 633.281,00 |
| 19.08.2026 | 261,54 | 264,69 | 254,26 | 254,38 | -2,91% | 219.757,00 |
| 18.08.2026 | 261,21 | 266,01 | 260,78 | 262,00 | -0,72% | 240.870,00 |
| 17.08.2026 | 264,20 | 265,73 | 260,90 | 263,91 | -0,58% | 324.306,00 |
| 14.08.2026 | 264,00 | 267,45 | 262,20 | 265,45 | 1,35% | 193.211,00 |
| 13.08.2026 | 262,15 | 264,97 | 259,52 | 261,92 | 0,58% | 252.366,00 |
| 12.08.2026 | 259,33 | 262,44 | 257,69 | 260,40 | 1,28% | 159.495,00 |
| 11.08.2026 | 253,98 | 259,70 | 252,20 | 257,12 | 1,81% | 231.383,00 |
| 10.08.2026 | 251,81 | 256,21 | 246,05 | 252,55 | -0,04% | 234.591,00 |
| 07.08.2026 | 255,12 | 256,50 | 250,01 | 252,64 | -1,30% | 306.837,00 |
| 06.08.2026 | 262,28 | 263,17 | 255,65 | 255,96 | -2,68% | 310.890,00 |
| 05.08.2026 | 258,50 | 265,54 | 258,50 | 263,02 | 2,03% | 226.789,00 |
| 04.08.2026 | 259,02 | 262,04 | 255,31 | 257,79 | -0,30% | 358.801,00 |
| 03.08.2026 | 255,75 | 262,20 | 255,00 | 258,57 | 1,74% | 247.491,00 |
| 31.07.2026 | 257,49 | 260,79 | 251,02 | 254,14 | 0,31% | 294.008,00 |
| 30.07.2026 | 248,67 | 256,26 | 243,85 | 253,35 | 3,53% | 293.469,00 |
| 29.07.2026 | 245,23 | 250,52 | 243,63 | 244,71 | -1,74% | 537.636,00 |
| 28.07.2026 | 253,09 | 253,49 | 243,28 | 249,04 | -1,16% | 306.591,00 |
| 27.07.2026 | 239,76 | 252,71 | 239,66 | 251,96 | 6,19% | 697.918,00 |
| 24.07.2026 | 231,28 | 242,23 | 225,28 | 237,27 | 8,94% | 858.687,00 |
| 23.07.2026 | 220,14 | 221,31 | 214,62 | 217,80 | -2,11% | 466.874,00 |
| 22.07.2026 | 224,49 | 226,63 | 220,45 | 222,49 | -2,61% | 338.271,00 |
| 21.07.2026 | 232,85 | 233,35 | 227,70 | 228,46 | -0,86% | 294.865,00 |
| 20.07.2026 | 233,45 | 235,83 | 230,24 | 230,45 | -0,89% | 243.427,00 |
| 17.07.2026 | 231,12 | 236,19 | 227,76 | 232,52 | -1,28% | 245.118,00 |
| 16.07.2026 | 235,42 | 238,94 | 233,62 | 235,53 | -0,06% | 411.243,00 |
| 15.07.2026 | 231,00 | 236,05 | 225,64 | 235,66 | 2,18% | 361.477,00 |
| 14.07.2026 | 233,30 | 240,00 | 229,90 | 230,64 | -0,59% | 413.286,00 |
| 13.07.2026 | 237,98 | 239,98 | 231,99 | 232,01 | -2,55% | 304.152,00 |
| 10.07.2026 | 237,00 | 242,61 | 236,27 | 238,09 | 0,71% | 262.875,00 |
| 09.07.2026 | 226,46 | 236,55 | 226,46 | 236,40 | 5,11% | 212.368,00 |
| 08.07.2026 | 237,00 | 237,00 | 220,13 | 224,90 | -5,11% | 459.514,00 |
| 07.07.2026 | 237,53 | 239,74 | 234,09 | 237,00 | 0,95% | 247.416,00 |
| 06.07.2026 | 235,00 | 238,75 | 231,31 | 234,78 | -0,17% | 294.456,00 |
| 02.07.2026 | 242,26 | 244,13 | 230,61 | 235,19 | -2,89% | 665.623,00 |
| 01.07.2026 | 240,06 | 246,38 | 236,00 | 242,18 | 0,60% | 435.288,00 |
| 30.06.2026 | 237,00 | 242,93 | 237,00 | 240,73 | 2,15% | 670.466,00 |
| 29.06.2026 | 228,25 | 236,29 | 225,46 | 235,67 | 2,00% | 496.026,00 |
| 26.06.2026 | 223,63 | 231,06 | 221,24 | 231,04 | 4,36% | 1.135.965,00 |
| 25.06.2026 | 217,04 | 224,95 | 216,51 | 221,38 | 2,22% | 383.975,00 |
| 24.06.2026 | 210,89 | 217,70 | 210,89 | 216,58 | 2,65% | 514.103,00 |
| 23.06.2026 | 203,42 | 211,41 | 198,43 | 210,99 | 3,05% | 330.089,00 |
| 22.06.2026 | 203,00 | 206,19 | 202,60 | 204,74 | 1,33% | 315.923,00 |
| 19.06.2026 | 202,35 | 202,42 | 202,06 | 202,06 | -0,24% | - |
| 18.06.2026 | 199,36 | 204,06 | 198,18 | 202,55 | 2,66% | 523.267,00 |
| 17.06.2026 | 193,85 | 202,76 | 193,85 | 197,30 | 1,81% | 735.424,00 |
| 16.06.2026 | 190,82 | 193,93 | 185,69 | 193,80 | 2,45% | 583.038,00 |
| 15.06.2026 | 190,28 | 193,00 | 187,57 | 189,16 | -0,09% | 356.853,00 |
| 12.06.2026 | 192,51 | 193,54 | 188,69 | 189,33 | -0,14% | 533.620,00 |
| 11.06.2026 | 181,78 | 191,22 | 179,03 | 189,59 | 5,37% | 566.041,00 |
| 10.06.2026 | 179,59 | 182,97 | 177,52 | 179,92 | 0,28% | 419.693,00 |
| 09.06.2026 | 173,00 | 181,00 | 173,00 | 179,41 | 4,59% | 373.806,00 |
| 08.06.2026 | 170,59 | 173,55 | 169,19 | 171,54 | 1,61% | 163.079,00 |
| 05.06.2026 | 169,03 | 170,76 | 166,90 | 168,82 | 0,57% | 177.288,00 |
| 04.06.2026 | 160,97 | 168,27 | 160,97 | 167,86 | 5,64% | 232.787,00 |
| 03.06.2026 | 161,38 | 163,30 | 158,90 | 158,90 | -2,86% | 198.596,00 |
| 02.06.2026 | 163,70 | 166,43 | 163,03 | 163,57 | -0,46% | 145.900,00 |
| 01.06.2026 | 160,12 | 164,99 | 158,38 | 164,33 | 1,75% | 250.652,00 |