11,330$
0,09%
Echtzeit-Aktienkurs ENETI INC. DL-,01
Bid:
Ask:
Aktienkurse zur ENETI INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2023 | 11,31 | 11,35 | 11,29 | 11,33 | 0,09% | 206.401,00 |
| 27.12.2023 | 11,31 | 11,34 | 11,31 | 11,32 | 0,09% | 185.116,00 |
| 26.12.2023 | 11,32 | 11,35 | 11,31 | 11,31 | -0,09% | 208.758,00 |
| 22.12.2023 | 11,35 | 11,38 | 11,31 | 11,32 | -0,26% | 212.998,00 |
| 21.12.2023 | 11,26 | 11,35 | 11,26 | 11,35 | 0,44% | 124.261,00 |
| 20.12.2023 | 11,30 | 11,33 | 11,29 | 11,30 | 0,27% | 304.138,00 |
| 19.12.2023 | 11,21 | 11,32 | 11,09 | 11,27 | 1,08% | 499.843,00 |
| 18.12.2023 | 11,62 | 11,64 | 11,00 | 11,15 | -8,83% | 4.078.222,00 |
| 15.12.2023 | 11,91 | 12,43 | 11,91 | 12,23 | 4,17% | 300.358,00 |
| 14.12.2023 | 11,50 | 11,78 | 11,45 | 11,74 | 3,89% | 121.106,00 |
| 13.12.2023 | 11,15 | 11,33 | 10,95 | 11,30 | 0,44% | 169.863,00 |
| 12.12.2023 | 10,95 | 11,26 | 10,93 | 11,25 | 2,74% | 157.493,00 |
| 11.12.2023 | 11,00 | 11,02 | 10,92 | 10,95 | 0,09% | 126.034,00 |
| 08.12.2023 | 10,80 | 11,00 | 10,61 | 10,94 | 11,41% | 879.396,00 |
| 07.12.2023 | 9,96 | 9,96 | 9,65 | 9,82 | -1,41% | 347.890,00 |
| 06.12.2023 | 10,22 | 10,31 | 9,94 | 9,96 | -2,92% | 261.447,00 |
| 05.12.2023 | 10,39 | 10,45 | 10,23 | 10,26 | -2,29% | 204.524,00 |
| 04.12.2023 | 10,39 | 10,56 | 10,37 | 10,50 | -1,13% | 646.881,00 |
| 01.12.2023 | 10,82 | 10,82 | 10,59 | 10,62 | -2,12% | 459.452,00 |
| 30.11.2023 | 10,74 | 10,87 | 10,65 | 10,85 | 2,07% | 191.396,00 |
| 29.11.2023 | 10,42 | 10,68 | 10,42 | 10,63 | 1,63% | 238.785,00 |
| 28.11.2023 | 10,40 | 10,52 | 10,36 | 10,46 | 0,29% | 215.139,00 |
| 27.11.2023 | 10,44 | 10,49 | 10,31 | 10,43 | -0,10% | 179.540,00 |
| 24.11.2023 | 10,27 | 10,53 | 10,27 | 10,44 | 4,40% | 157.969,00 |
| 22.11.2023 | 10,15 | 10,15 | 9,99 | 10,00 | -1,38% | 119.891,00 |
| 21.11.2023 | 10,20 | 10,23 | 10,08 | 10,14 | -0,78% | 194.742,00 |
| 20.11.2023 | 10,20 | 10,37 | 10,00 | 10,22 | 0,79% | 385.332,00 |
| 17.11.2023 | 10,08 | 10,23 | 10,02 | 10,14 | 2,11% | 294.540,00 |
| 16.11.2023 | 10,00 | 10,10 | 9,88 | 9,93 | 2,16% | 187.225,00 |
| 15.11.2023 | 10,20 | 10,23 | 9,72 | 9,72 | -2,41% | 534.326,00 |
| 14.11.2023 | 10,20 | 10,20 | 9,94 | 9,96 | 0,00% | 708.036,00 |
| 13.11.2023 | 10,25 | 10,25 | 9,90 | 9,96 | -0,20% | 158.176,00 |
| 10.11.2023 | 10,20 | 10,23 | 9,95 | 9,98 | -1,19% | 161.236,00 |
| 09.11.2023 | 10,20 | 10,28 | 10,04 | 10,10 | 1,10% | 255.172,00 |
| 08.11.2023 | 10,11 | 10,13 | 9,97 | 9,99 | -0,70% | 252.829,00 |
| 07.11.2023 | 9,93 | 10,19 | 9,93 | 10,06 | 0,00% | 234.731,00 |
| 06.11.2023 | 10,15 | 10,21 | 9,80 | 10,06 | 1,51% | 165.117,00 |
| 03.11.2023 | 10,20 | 10,34 | 9,83 | 9,91 | -1,10% | 170.274,00 |
| 02.11.2023 | 10,13 | 10,17 | 9,94 | 10,02 | 0,80% | 112.467,00 |
| 01.11.2023 | 9,97 | 9,99 | 9,78 | 9,94 | -2,07% | 145.743,00 |
| 31.10.2023 | 9,86 | 10,16 | 9,80 | 10,15 | 2,22% | 136.459,00 |
| 30.10.2023 | 10,16 | 10,17 | 9,74 | 9,93 | -2,26% | 130.956,00 |
| 27.10.2023 | 10,13 | 10,24 | 10,02 | 10,16 | 0,99% | 88.088,00 |
| 26.10.2023 | 10,07 | 10,17 | 9,74 | 10,06 | -0,10% | 160.261,00 |
| 25.10.2023 | 9,88 | 10,19 | 9,88 | 10,07 | 0,30% | 128.894,00 |
| 24.10.2023 | 9,75 | 10,10 | 9,75 | 10,04 | 4,04% | 172.771,00 |
| 23.10.2023 | 9,81 | 9,84 | 9,61 | 9,65 | -1,63% | 136.115,00 |
| 20.10.2023 | 9,89 | 10,00 | 9,80 | 9,81 | -0,61% | 195.572,00 |
| 19.10.2023 | 10,03 | 10,05 | 9,78 | 9,87 | -2,18% | 137.914,00 |
| 18.10.2023 | 10,04 | 10,26 | 9,99 | 10,09 | 2,23% | 377.341,00 |
| 17.10.2023 | 10,09 | 10,13 | 9,83 | 9,87 | -1,79% | 187.396,00 |
| 16.10.2023 | 10,15 | 10,24 | 10,04 | 10,05 | -0,10% | 71.352,00 |
| 13.10.2023 | 9,93 | 10,18 | 9,92 | 10,06 | 1,93% | 118.458,00 |
| 12.10.2023 | 10,06 | 10,06 | 9,79 | 9,87 | -1,99% | 129.964,00 |
| 11.10.2023 | 9,77 | 10,10 | 9,77 | 10,07 | 2,76% | 187.412,00 |
| 10.10.2023 | 9,56 | 9,91 | 9,56 | 9,80 | 1,98% | 236.235,00 |
| 09.10.2023 | 9,50 | 9,66 | 9,47 | 9,61 | 1,16% | 134.818,00 |
| 06.10.2023 | 9,59 | 9,63 | 9,42 | 9,50 | -1,55% | 121.115,00 |
| 05.10.2023 | 9,48 | 9,74 | 9,48 | 9,65 | 1,69% | 168.128,00 |
| 04.10.2023 | 10,00 | 10,03 | 9,49 | 9,49 | -6,13% | 268.295,00 |
| 03.10.2023 | 9,98 | 10,20 | 9,92 | 10,11 | 0,50% | 214.389,00 |
| 02.10.2023 | 10,02 | 10,17 | 9,79 | 10,06 | -0,20% | 239.277,00 |
| 29.09.2023 | 10,14 | 10,31 | 10,07 | 10,08 | 0,00% | 164.900,00 |
| 28.09.2023 | 10,15 | 10,23 | 10,08 | 10,08 | -1,75% | 115.322,00 |
| 27.09.2023 | 10,29 | 10,44 | 10,00 | 10,26 | 0,88% | 166.746,00 |
| 26.09.2023 | 10,40 | 10,50 | 10,10 | 10,17 | -3,24% | 210.833,00 |
| 25.09.2023 | 10,38 | 10,51 | 10,38 | 10,51 | 0,19% | 121.059,00 |
| 22.09.2023 | 10,34 | 10,60 | 10,32 | 10,49 | 0,67% | 116.365,00 |
| 21.09.2023 | 10,27 | 10,53 | 10,27 | 10,42 | 0,29% | 88.740,00 |
| 20.09.2023 | 10,47 | 10,62 | 10,38 | 10,39 | -0,57% | 150.822,00 |
| 19.09.2023 | 10,42 | 10,64 | 10,40 | 10,45 | 0,29% | 122.667,00 |
| 18.09.2023 | 10,34 | 10,50 | 10,34 | 10,42 | 1,56% | 130.022,00 |
| 15.09.2023 | 10,60 | 10,60 | 10,20 | 10,26 | -3,39% | 199.521,00 |
| 14.09.2023 | 10,44 | 10,73 | 10,44 | 10,62 | 2,81% | 99.987,00 |
| 13.09.2023 | 10,42 | 10,56 | 10,30 | 10,33 | -0,86% | 135.849,00 |
| 12.09.2023 | 10,55 | 10,58 | 10,36 | 10,42 | 1,76% | 136.225,00 |
| 11.09.2023 | 10,33 | 10,38 | 10,15 | 10,24 | 0,89% | 171.639,00 |
| 08.09.2023 | 10,22 | 10,35 | 10,14 | 10,15 | -0,98% | 113.569,00 |
| 07.09.2023 | 10,59 | 10,61 | 10,21 | 10,25 | -3,39% | 218.235,00 |
| 06.09.2023 | 10,82 | 10,91 | 10,56 | 10,61 | -2,57% | 334.490,00 |
| 05.09.2023 | 11,20 | 11,20 | 10,82 | 10,89 | -3,71% | 225.420,00 |
| 01.09.2023 | 11,18 | 11,52 | 11,18 | 11,31 | 4,34% | 243.640,00 |
| 31.08.2023 | 11,10 | 11,24 | 10,78 | 10,84 | -2,95% | 124.629,00 |
| 30.08.2023 | 11,24 | 11,54 | 11,14 | 11,17 | -0,27% | 245.497,00 |
| 29.08.2023 | 11,00 | 11,35 | 10,93 | 11,20 | 3,51% | 179.224,00 |
| 28.08.2023 | 10,66 | 10,90 | 10,66 | 10,82 | 1,88% | 82.084,00 |
| 25.08.2023 | 10,53 | 10,74 | 10,53 | 10,62 | 0,66% | 157.427,00 |
| 24.08.2023 | 10,78 | 10,85 | 10,46 | 10,55 | -3,03% | 168.363,00 |
| 23.08.2023 | 10,83 | 10,88 | 10,77 | 10,88 | 0,37% | 103.425,00 |
| 22.08.2023 | 10,93 | 11,18 | 10,79 | 10,84 | -0,09% | 152.742,00 |
| 21.08.2023 | 10,82 | 10,96 | 10,66 | 10,85 | -1,27% | 167.182,00 |
| 18.08.2023 | 11,09 | 11,18 | 10,96 | 10,99 | -2,14% | 211.539,00 |
| 17.08.2023 | 11,31 | 11,38 | 11,20 | 11,23 | -0,09% | 146.515,00 |
| 16.08.2023 | 11,26 | 11,46 | 11,18 | 11,24 | -0,62% | 175.681,00 |
| 15.08.2023 | 11,25 | 11,37 | 11,25 | 11,31 | 0,00% | 132.427,00 |
| 14.08.2023 | 11,30 | 11,34 | 11,11 | 11,31 | -0,53% | 187.706,00 |
| 11.08.2023 | 11,37 | 11,47 | 11,24 | 11,37 | -0,70% | 260.204,00 |
| 10.08.2023 | 11,68 | 11,68 | 11,43 | 11,45 | -1,80% | 264.441,00 |
| 09.08.2023 | 11,57 | 11,81 | 11,48 | 11,66 | 1,75% | 204.146,00 |
| 08.08.2023 | 11,40 | 11,63 | 11,21 | 11,46 | -3,45% | 374.813,00 |