167,600€
2,60%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.01.2025 | 165,18 | 168,10 | 163,93 | 167,68 | 2,65% | - |
29.01.2025 | 163,25 | 163,35 | 163,25 | 163,35 | -0,64% | 101,00 |
28.01.2025 | 164,43 | 166,08 | 163,00 | 164,40 | 1,23% | - |
27.01.2025 | 162,40 | 162,40 | 162,40 | 162,40 | -2,93% | 3,00 |
24.01.2025 | 164,35 | 167,30 | 164,35 | 167,30 | -0,24% | 111,00 |
23.01.2025 | 167,70 | 167,70 | 167,70 | 167,70 | 1,57% | 1,00 |
22.01.2025 | 165,10 | 165,10 | 165,10 | 165,10 | -0,21% | 18,00 |
21.01.2025 | 160,50 | 165,93 | 160,30 | 165,45 | 2,07% | - |
20.01.2025 | 162,10 | 162,10 | 162,10 | 162,10 | 0,28% | 10,00 |
17.01.2025 | 160,83 | 163,15 | 160,63 | 161,65 | 0,09% | - |
16.01.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,81% | 5,00 |
15.01.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 1,07% | 1,00 |
14.01.2025 | 155,93 | 159,05 | 155,27 | 158,50 | 4,45% | - |
13.01.2025 | 151,75 | 151,75 | 151,75 | 151,75 | -1,48% | 7,00 |
10.01.2025 | 152,95 | 155,63 | 149,95 | 154,02 | -0,21% | - |
09.01.2025 | 154,25 | 154,35 | 154,25 | 154,35 | 2,22% | 10,00 |
08.01.2025 | 153,05 | 153,05 | 151,00 | 151,00 | 0,67% | 12,00 |
07.01.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 0,20% | 18,00 |
06.01.2025 | 145,00 | 149,70 | 142,40 | 149,70 | 2,67% | 25,00 |
03.01.2025 | 145,05 | 146,90 | 145,05 | 145,80 | 0,14% | 24,00 |
02.01.2025 | 148,40 | 149,25 | 145,60 | 145,60 | 1,29% | 44,00 |
30.12.2024 | 143,95 | 146,80 | 143,75 | 143,75 | -1,91% | 37,00 |
27.12.2024 | 146,55 | 146,55 | 146,55 | 146,55 | -2,50% | 35,00 |
23.12.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 0,50% | 1,00 |
20.12.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,64% | 67,00 |
19.12.2024 | 152,05 | 152,05 | 152,05 | 152,05 | 3,79% | 1,00 |
18.12.2024 | 150,00 | 150,00 | 146,50 | 146,50 | -1,31% | 72,00 |
17.12.2024 | 151,80 | 151,80 | 148,45 | 148,45 | -4,41% | 16,00 |
16.12.2024 | 152,85 | 155,30 | 152,85 | 155,30 | 1,04% | 8,00 |
13.12.2024 | 156,70 | 156,70 | 153,70 | 153,70 | -1,52% | 72,00 |
12.12.2024 | 154,73 | 157,18 | 152,88 | 156,08 | 1,84% | - |
11.12.2024 | 156,45 | 156,45 | 153,25 | 153,25 | 1,16% | 81,00 |
10.12.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -2,38% | 4,00 |
09.12.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 1,97% | 38,00 |
06.12.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -0,10% | 34,00 |
05.12.2024 | 153,85 | 153,85 | 152,35 | 152,35 | -0,85% | 114,00 |
04.12.2024 | 154,55 | 154,55 | 153,65 | 153,65 | 2,91% | 21,00 |
03.12.2024 | 151,15 | 151,15 | 149,30 | 149,30 | -2,42% | 78,00 |
02.12.2024 | 150,30 | 153,00 | 147,75 | 153,00 | 3,34% | 57,00 |
29.11.2024 | 148,15 | 150,52 | 147,30 | 148,05 | -0,29% | - |
28.11.2024 | 148,33 | 148,55 | 148,15 | 148,48 | 0,47% | - |
27.11.2024 | 148,70 | 148,95 | 144,88 | 147,77 | 0,87% | - |
26.11.2024 | 146,55 | 146,55 | 146,50 | 146,50 | 0,00% | 41,00 |
25.11.2024 | 146,40 | 146,90 | 146,40 | 146,50 | 0,93% | 51,00 |
22.11.2024 | 145,15 | 145,15 | 145,15 | 145,15 | 0,97% | 8,00 |
21.11.2024 | 143,75 | 143,75 | 143,75 | 143,75 | 1,81% | 22,00 |
20.11.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 1,66% | 15,00 |
19.11.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -2,11% | 4,00 |
18.11.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -1,46% | 1,00 |
15.11.2024 | 145,40 | 146,55 | 142,80 | 144,00 | -1,74% | 85,00 |
14.11.2024 | 146,35 | 146,55 | 146,35 | 146,55 | -2,75% | 23,00 |
13.11.2024 | 150,05 | 151,75 | 150,00 | 150,70 | -1,50% | 253,00 |
12.11.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -2,98% | 17,00 |
11.11.2024 | 161,45 | 161,65 | 157,70 | 157,70 | -0,44% | 36,00 |
08.11.2024 | 161,10 | 161,10 | 158,40 | 158,40 | -1,00% | 61,00 |
07.11.2024 | 163,45 | 163,45 | 160,00 | 160,00 | -1,99% | 77,00 |
06.11.2024 | 164,30 | 164,30 | 163,25 | 163,25 | 3,36% | 144,00 |
05.11.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 0,32% | 13,00 |
04.11.2024 | 159,60 | 159,60 | 156,40 | 157,45 | -3,55% | 14,00 |
01.11.2024 | 163,00 | 163,25 | 163,00 | 163,25 | 1,40% | 87,00 |
31.10.2024 | 176,00 | 176,00 | 161,00 | 161,00 | -13,53% | 99,00 |
30.10.2024 | 186,20 | 186,20 | 186,20 | 186,20 | -4,21% | 8,00 |
29.10.2024 | 191,13 | 195,55 | 190,08 | 194,38 | 1,69% | - |
28.10.2024 | 193,95 | 196,65 | 191,08 | 191,15 | -1,18% | - |
25.10.2024 | 194,58 | 196,70 | 192,33 | 193,43 | -1,86% | - |
24.10.2024 | 193,65 | 197,10 | 193,65 | 197,10 | -2,47% | 4,00 |
23.10.2024 | 202,10 | 202,10 | 202,10 | 202,10 | 0,72% | 1,00 |
22.10.2024 | 204,60 | 204,60 | 200,27 | 200,65 | -1,91% | - |
21.10.2024 | 204,10 | 206,10 | 203,80 | 204,55 | 0,34% | - |
18.10.2024 | 205,00 | 207,15 | 203,50 | 203,85 | -0,66% | - |
17.10.2024 | 205,80 | 208,45 | 203,95 | 205,20 | 0,20% | - |
16.10.2024 | 204,70 | 204,80 | 204,70 | 204,80 | 0,59% | 303,00 |
15.10.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 1,19% | 1,00 |
14.10.2024 | 196,18 | 202,00 | 195,88 | 201,20 | 1,59% | - |
11.10.2024 | 198,05 | 198,05 | 198,05 | 198,05 | -4,28% | 15,00 |
10.10.2024 | 203,10 | 206,90 | 203,10 | 206,90 | 0,75% | 11,00 |
09.10.2024 | 201,83 | 206,10 | 200,63 | 205,35 | 3,45% | - |
08.10.2024 | 198,50 | 198,50 | 198,50 | 198,50 | -1,15% | 10,00 |
07.10.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 0,37% | 17,00 |
04.10.2024 | 194,33 | 200,23 | 194,10 | 200,05 | 3,76% | - |
03.10.2024 | 192,80 | 192,80 | 192,80 | 192,80 | -0,01% | 170,00 |
02.10.2024 | 190,38 | 194,10 | 189,93 | 192,83 | -1,22% | - |
01.10.2024 | 195,20 | 195,20 | 195,20 | 195,20 | 2,79% | 1,00 |
30.09.2024 | 189,90 | 189,90 | 189,90 | 189,90 | -0,86% | 10,00 |
27.09.2024 | 191,55 | 191,55 | 191,55 | 191,55 | 1,18% | 20,00 |
26.09.2024 | 187,45 | 191,08 | 187,18 | 189,33 | 1,12% | - |
25.09.2024 | 188,77 | 190,80 | 186,48 | 187,23 | -0,97% | - |
24.09.2024 | 188,05 | 189,05 | 188,05 | 189,05 | -2,55% | 3,00 |
23.09.2024 | 194,00 | 194,00 | 194,00 | 194,00 | 0,73% | 1,00 |
20.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,52% | 20,00 |
19.09.2024 | 188,40 | 191,60 | 188,40 | 191,60 | 1,13% | 11,00 |
18.09.2024 | 189,45 | 189,45 | 189,45 | 189,45 | -1,66% | 50,00 |
17.09.2024 | 189,05 | 192,65 | 189,05 | 192,65 | 1,61% | 3,00 |
16.09.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 0,54% | 2,00 |
13.09.2024 | 182,80 | 189,02 | 182,75 | 188,58 | 3,07% | - |
12.09.2024 | 179,88 | 183,85 | 179,27 | 182,95 | 3,39% | - |
11.09.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -1,80% | 35,00 |
10.09.2024 | 182,00 | 183,02 | 178,90 | 180,20 | -0,63% | - |
09.09.2024 | 181,35 | 181,35 | 181,35 | 181,35 | 1,48% | 11,00 |
06.09.2024 | 178,70 | 178,70 | 178,70 | 178,70 | -2,28% | 7,00 |