45,830$
-0,67%
Echtzeit-Aktienkurs Enact Holdings
Bid:
Ask:
Aktienkurse zur Enact Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,61 | 46,94 | 45,75 | 45,83 | -0,71% | 371.499,00 |
| 11.11.2026 | 46,00 | 46,19 | 45,45 | 46,16 | -0,09% | 318.205,00 |
| 10.11.2026 | 46,76 | 47,11 | 46,11 | 46,20 | -1,09% | 424.479,00 |
| 09.11.2026 | 46,34 | 46,82 | 45,67 | 46,71 | 0,60% | 298.922,00 |
| 06.11.2026 | 46,91 | 46,91 | 45,66 | 46,43 | -2,81% | 434.266,00 |
| 05.11.2026 | 47,71 | 50,50 | 47,61 | 47,77 | -0,97% | 480.751,00 |
| 04.11.2026 | 48,23 | 48,72 | 47,53 | 48,24 | 1,56% | 415.357,00 |
| 03.11.2026 | 48,09 | 48,40 | 47,46 | 47,50 | -1,35% | 491.344,00 |
| 02.11.2026 | 47,25 | 48,34 | 47,23 | 48,15 | 2,06% | 388.988,00 |
| 30.10.2026 | 47,65 | 47,80 | 46,87 | 47,18 | -1,83% | 363.608,00 |
| 29.10.2026 | 48,32 | 48,58 | 47,82 | 48,06 | 0,61% | 327.226,00 |
| 28.10.2026 | 47,95 | 48,14 | 47,39 | 47,77 | -0,62% | 1.160.860,00 |
| 27.10.2026 | 48,61 | 48,61 | 48,02 | 48,07 | -0,46% | 419.596,00 |
| 26.10.2026 | 48,03 | 48,67 | 48,03 | 48,29 | 0,84% | 337.071,00 |
| 23.10.2026 | 46,92 | 48,47 | 46,58 | 47,89 | 2,07% | 745.834,00 |
| 22.10.2026 | 46,03 | 47,75 | 45,74 | 46,92 | 2,78% | 381.251,00 |
| 21.10.2026 | 47,18 | 47,18 | 44,97 | 45,65 | -2,56% | 487.401,00 |
| 20.10.2026 | 46,57 | 47,14 | 46,46 | 46,85 | 1,45% | 285.533,00 |
| 19.10.2026 | 46,37 | 46,91 | 45,86 | 46,18 | -0,22% | 531.896,00 |
| 16.10.2026 | 45,78 | 46,36 | 45,49 | 46,28 | 1,34% | 396.957,00 |
| 15.10.2026 | 45,92 | 46,37 | 45,52 | 45,67 | 1,02% | 360.470,00 |
| 14.10.2026 | 44,62 | 45,24 | 44,06 | 45,21 | 0,62% | 461.408,00 |
| 13.10.2026 | 45,33 | 45,39 | 44,56 | 44,93 | 0,07% | 465.073,00 |
| 12.10.2026 | 45,41 | 45,56 | 44,87 | 44,90 | -2,33% | 310.266,00 |
| 09.10.2026 | 46,58 | 46,69 | 45,50 | 45,97 | -1,44% | 249.479,00 |
| 08.10.2026 | 45,61 | 46,73 | 45,61 | 46,64 | 1,79% | 261.183,00 |
| 07.10.2026 | 46,05 | 46,32 | 45,72 | 45,82 | -1,08% | 256.668,00 |
| 06.10.2026 | 45,99 | 46,45 | 45,99 | 46,32 | 0,98% | 279.072,00 |
| 05.10.2026 | 45,63 | 46,34 | 45,23 | 45,87 | 1,35% | 454.170,00 |
| 02.10.2026 | 44,23 | 45,61 | 44,00 | 45,26 | 2,51% | 427.339,00 |
| 01.10.2026 | 43,13 | 44,37 | 43,13 | 44,15 | 2,06% | 604.904,00 |
| 30.09.2026 | 46,46 | 46,59 | 42,83 | 43,26 | -6,85% | 886.764,00 |
| 29.09.2026 | 46,87 | 46,87 | 46,08 | 46,44 | -1,07% | 324.836,00 |
| 28.09.2026 | 46,97 | 47,06 | 46,33 | 46,94 | -0,06% | 286.161,00 |
| 25.09.2026 | 47,31 | 47,50 | 46,51 | 46,97 | -0,59% | 258.116,00 |
| 24.09.2026 | 48,00 | 48,41 | 47,17 | 47,25 | -1,05% | 378.084,00 |
| 23.09.2026 | 47,46 | 47,86 | 46,97 | 47,75 | 0,29% | 313.865,00 |
| 22.09.2026 | 48,05 | 48,43 | 47,56 | 47,61 | -0,92% | 307.722,00 |
| 21.09.2026 | 48,75 | 49,03 | 48,01 | 48,05 | -0,83% | 246.389,00 |
| 18.09.2026 | 48,16 | 48,64 | 47,89 | 48,45 | -0,06% | 1.098.600,00 |
| 17.09.2026 | 49,01 | 49,22 | 48,47 | 48,48 | -0,92% | 305.126,00 |
| 16.09.2026 | 49,61 | 49,61 | 48,41 | 48,93 | -1,11% | 460.463,00 |
| 15.09.2026 | 49,88 | 50,05 | 47,85 | 49,48 | -1,18% | 1.189.174,00 |
| 14.09.2026 | 49,64 | 50,20 | 49,56 | 50,07 | 1,29% | 353.077,00 |
| 11.09.2026 | 49,91 | 50,00 | 49,20 | 49,43 | -0,14% | 330.168,00 |
| 10.09.2026 | 49,76 | 49,80 | 49,00 | 49,50 | -0,10% | 365.614,00 |
| 09.09.2026 | 49,30 | 49,66 | 48,54 | 49,55 | 0,51% | 308.443,00 |
| 08.09.2026 | 48,92 | 49,60 | 48,56 | 49,30 | 0,06% | 301.806,00 |
| 04.09.2026 | 49,15 | 49,76 | 49,04 | 49,27 | -0,48% | 553.757,00 |
| 03.09.2026 | 49,12 | 49,93 | 48,97 | 49,51 | 1,60% | 621.268,00 |
| 02.09.2026 | 48,65 | 49,07 | 48,51 | 48,73 | 0,62% | 379.557,00 |
| 01.09.2026 | 48,48 | 48,87 | 48,29 | 48,43 | 0,50% | 261.537,00 |
| 31.08.2026 | 49,07 | 49,14 | 48,16 | 48,19 | -1,79% | 245.968,00 |
| 28.08.2026 | 49,33 | 49,52 | 48,99 | 49,07 | 0,06% | 219.111,00 |
| 27.08.2026 | 48,83 | 49,35 | 48,47 | 49,04 | -0,35% | 203.746,00 |
| 26.08.2026 | 49,63 | 49,81 | 49,01 | 49,21 | -0,73% | 241.280,00 |
| 25.08.2026 | 49,64 | 49,71 | 49,20 | 49,57 | -0,30% | 208.220,00 |
| 24.08.2026 | 49,30 | 50,18 | 49,27 | 49,72 | 1,08% | 999.546,00 |
| 21.08.2026 | 49,27 | 49,72 | 49,11 | 49,19 | 0,14% | 235.253,00 |
| 20.08.2026 | 49,00 | 49,59 | 49,00 | 49,12 | -1,19% | 251.299,00 |
| 19.08.2026 | 50,30 | 50,48 | 49,69 | 49,71 | -0,69% | 215.845,00 |
| 18.08.2026 | 50,04 | 50,56 | 50,01 | 50,06 | 0,55% | 218.622,00 |
| 17.08.2026 | 49,94 | 50,04 | 49,50 | 49,78 | -0,32% | 274.951,00 |
| 14.08.2026 | 49,79 | 50,26 | 49,79 | 49,94 | 0,30% | 182.203,00 |
| 13.08.2026 | 49,68 | 49,93 | 49,41 | 49,79 | 0,83% | 263.227,00 |
| 12.08.2026 | 48,95 | 49,68 | 48,95 | 49,38 | 0,51% | 297.554,00 |
| 11.08.2026 | 48,52 | 49,48 | 48,46 | 49,13 | 1,30% | 332.002,00 |
| 10.08.2026 | 48,68 | 49,32 | 48,35 | 48,50 | -0,94% | 440.646,00 |
| 07.08.2026 | 48,20 | 49,18 | 47,85 | 48,96 | 0,58% | 336.826,00 |
| 06.08.2026 | 48,06 | 49,09 | 46,29 | 48,68 | 1,78% | 535.224,00 |
| 05.08.2026 | 48,06 | 48,06 | 47,32 | 47,83 | -0,13% | 309.487,00 |
| 04.08.2026 | 47,73 | 48,24 | 47,43 | 47,89 | 0,02% | 478.949,00 |
| 03.08.2026 | 47,84 | 48,59 | 47,75 | 47,88 | 1,18% | 312.005,00 |
| 31.07.2026 | 47,62 | 48,04 | 47,19 | 47,32 | -0,36% | 409.330,00 |
| 30.07.2026 | 48,03 | 48,33 | 46,91 | 47,49 | -1,76% | 451.220,00 |
| 29.07.2026 | 47,90 | 48,79 | 47,64 | 48,34 | 0,77% | 436.523,00 |
| 28.07.2026 | 47,46 | 48,10 | 47,33 | 47,97 | 1,89% | 351.255,00 |
| 27.07.2026 | 46,81 | 47,36 | 46,81 | 47,08 | 0,68% | 290.323,00 |
| 24.07.2026 | 46,31 | 46,98 | 46,27 | 46,76 | 1,72% | 455.940,00 |
| 23.07.2026 | 45,52 | 45,98 | 45,13 | 45,97 | 0,46% | 369.017,00 |
| 22.07.2026 | 45,52 | 45,83 | 45,39 | 45,76 | 0,59% | 452.336,00 |
| 21.07.2026 | 45,91 | 46,26 | 45,46 | 45,49 | -1,96% | 1.149.931,00 |
| 20.07.2026 | 46,52 | 46,82 | 46,05 | 46,40 | -0,26% | 438.682,00 |
| 17.07.2026 | 46,63 | 47,28 | 46,01 | 46,52 | -0,13% | 316.960,00 |
| 16.07.2026 | 45,06 | 46,64 | 43,72 | 46,58 | 3,79% | 363.930,00 |
| 15.07.2026 | 45,68 | 45,83 | 44,67 | 44,88 | -1,68% | 329.270,00 |
| 14.07.2026 | 45,61 | 46,11 | 45,37 | 45,65 | 0,44% | 268.191,00 |
| 13.07.2026 | 45,02 | 45,68 | 44,87 | 45,45 | 1,55% | 218.773,00 |
| 10.07.2026 | 44,98 | 45,62 | 44,20 | 44,75 | -0,51% | 259.491,00 |
| 09.07.2026 | 44,88 | 45,13 | 44,67 | 44,98 | 0,36% | 266.213,00 |
| 08.07.2026 | 45,24 | 45,48 | 44,71 | 44,82 | -1,49% | 252.908,00 |
| 07.07.2026 | 46,00 | 46,34 | 45,18 | 45,50 | -0,39% | 219.072,00 |
| 06.07.2026 | 45,53 | 45,74 | 45,30 | 45,68 | 0,75% | 199.378,00 |
| 02.07.2026 | 45,56 | 45,79 | 44,73 | 45,34 | -0,11% | 241.535,00 |
| 01.07.2026 | 45,71 | 45,82 | 44,95 | 45,39 | -0,70% | 359.934,00 |
| 30.06.2026 | 45,62 | 46,00 | 45,24 | 45,71 | 0,35% | 231.788,00 |
| 29.06.2026 | 45,02 | 45,56 | 44,56 | 45,55 | 0,69% | 311.173,00 |
| 26.06.2026 | 44,70 | 45,65 | 44,51 | 45,24 | 1,34% | 706.421,00 |
| 25.06.2026 | 43,91 | 44,95 | 43,91 | 44,64 | 0,88% | 311.475,00 |
| 24.06.2026 | 43,32 | 44,47 | 43,03 | 44,25 | 2,15% | 362.728,00 |