41,759$
-0,79%
Echtzeit-Aktienkurs Enact Holdings
Bid:
Ask:
Aktienkurse zur Enact Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,80 | 42,40 | 41,69 | 41,73 | -0,90% | 65.936,00 |
| 28.05.2026 | 42,15 | 42,55 | 41,95 | 42,11 | -1,22% | 292.832,00 |
| 27.05.2026 | 42,94 | 43,34 | 42,41 | 42,63 | -0,68% | 282.644,00 |
| 26.05.2026 | 42,85 | 43,28 | 42,76 | 42,92 | 0,44% | 201.572,00 |
| 22.05.2026 | 43,46 | 43,97 | 42,71 | 42,73 | -1,50% | 280.640,00 |
| 21.05.2026 | 43,13 | 43,42 | 42,73 | 43,38 | -0,14% | 286.439,00 |
| 20.05.2026 | 42,61 | 43,62 | 42,60 | 43,44 | 1,40% | 268.995,00 |
| 19.05.2026 | 43,87 | 43,91 | 42,78 | 42,84 | -2,72% | 389.126,00 |
| 18.05.2026 | 43,10 | 44,22 | 43,10 | 44,04 | 2,37% | 188.761,00 |
| 15.05.2026 | 42,74 | 43,33 | 42,74 | 43,02 | 0,12% | 229.663,00 |
| 14.05.2026 | 42,67 | 43,38 | 42,43 | 42,97 | 0,70% | 267.078,00 |
| 13.05.2026 | 42,73 | 43,06 | 42,23 | 42,67 | -0,28% | 330.620,00 |
| 12.05.2026 | 43,14 | 43,14 | 42,08 | 42,79 | -0,14% | 329.619,00 |
| 11.05.2026 | 44,04 | 44,07 | 42,66 | 42,85 | -2,70% | 345.066,00 |
| 08.05.2026 | 42,94 | 44,35 | 42,94 | 44,04 | 1,90% | 311.166,00 |
| 07.05.2026 | 43,19 | 43,40 | 42,29 | 43,22 | 0,37% | 376.685,00 |
| 06.05.2026 | 42,58 | 44,10 | 42,58 | 43,06 | 1,77% | 422.771,00 |
| 05.05.2026 | 42,38 | 42,71 | 42,19 | 42,31 | -0,21% | 319.105,00 |
| 04.05.2026 | 42,96 | 42,96 | 41,89 | 42,40 | -0,47% | 246.518,00 |
| 01.05.2026 | 42,98 | 43,02 | 41,99 | 42,60 | -0,30% | 524.526,00 |
| 30.04.2026 | 43,94 | 43,94 | 42,67 | 42,73 | -3,28% | 444.814,00 |
| 29.04.2026 | 43,71 | 44,31 | 43,52 | 44,18 | 0,39% | 315.218,00 |
| 28.04.2026 | 44,28 | 44,52 | 42,39 | 44,01 | 0,18% | 194.992,00 |
| 27.04.2026 | 43,78 | 44,44 | 43,78 | 43,93 | 0,21% | 218.733,00 |
| 24.04.2026 | 43,71 | 44,25 | 43,63 | 43,84 | -0,14% | 245.758,00 |
| 23.04.2026 | 43,59 | 44,02 | 43,11 | 43,90 | 1,29% | 177.360,00 |
| 22.04.2026 | 43,06 | 43,43 | 42,93 | 43,34 | 0,25% | 165.750,00 |
| 21.04.2026 | 43,30 | 43,58 | 43,08 | 43,23 | 0,23% | 239.487,00 |
| 20.04.2026 | 43,16 | 43,55 | 42,66 | 43,13 | 0,56% | 214.436,00 |
| 17.04.2026 | 41,97 | 43,37 | 41,83 | 42,89 | 2,53% | 289.932,00 |
| 16.04.2026 | 41,57 | 42,46 | 41,57 | 41,83 | -0,31% | 260.174,00 |
| 15.04.2026 | 41,95 | 42,15 | 41,56 | 41,96 | -0,10% | 211.098,00 |
| 14.04.2026 | 41,99 | 42,24 | 41,89 | 42,00 | -0,40% | 182.367,00 |
| 13.04.2026 | 41,81 | 42,18 | 41,55 | 42,17 | 0,57% | 248.420,00 |
| 10.04.2026 | 43,08 | 43,08 | 41,76 | 41,93 | -1,85% | 355.858,00 |
| 09.04.2026 | 42,17 | 43,03 | 42,17 | 42,72 | 1,02% | 298.140,00 |
| 08.04.2026 | 41,83 | 42,53 | 41,64 | 42,29 | 1,22% | 510.403,00 |
| 07.04.2026 | 41,71 | 42,10 | 41,69 | 41,78 | 0,02% | 379.093,00 |
| 06.04.2026 | 41,46 | 41,78 | 41,15 | 41,77 | 1,02% | 229.438,00 |
| 02.04.2026 | 40,52 | 41,51 | 40,38 | 41,35 | 1,92% | 275.517,00 |
| 01.04.2026 | 40,63 | 40,94 | 40,44 | 40,57 | -0,59% | 308.234,00 |
| 31.03.2026 | 40,97 | 41,06 | 40,23 | 40,81 | 0,05% | 225.840,00 |
| 30.03.2026 | 40,48 | 40,92 | 40,04 | 40,79 | 1,54% | 207.145,00 |
| 27.03.2026 | 40,54 | 40,82 | 40,17 | 40,17 | -1,54% | 168.684,00 |
| 26.03.2026 | 40,18 | 40,94 | 40,18 | 40,80 | 1,24% | 174.656,00 |
| 25.03.2026 | 40,70 | 41,00 | 39,81 | 40,30 | -0,15% | 212.746,00 |
| 24.03.2026 | 40,14 | 40,78 | 39,98 | 40,36 | 0,02% | 273.868,00 |
| 23.03.2026 | 40,93 | 41,32 | 40,32 | 40,35 | 0,35% | 265.232,00 |
| 20.03.2026 | 40,61 | 40,79 | 39,93 | 40,21 | -1,06% | 997.402,00 |
| 19.03.2026 | 40,29 | 40,90 | 40,23 | 40,64 | 0,54% | 284.984,00 |
| 18.03.2026 | 40,61 | 40,98 | 40,36 | 40,42 | -1,15% | 327.181,00 |
| 17.03.2026 | 41,19 | 41,50 | 40,88 | 40,89 | 0,12% | 295.880,00 |
| 16.03.2026 | 40,65 | 41,29 | 40,65 | 40,84 | 0,86% | 261.188,00 |
| 13.03.2026 | 40,67 | 41,41 | 40,21 | 40,49 | -0,17% | 335.116,00 |
| 12.03.2026 | 39,91 | 40,70 | 39,82 | 40,56 | 0,30% | 357.922,00 |
| 11.03.2026 | 40,99 | 41,18 | 40,22 | 40,44 | -1,61% | 286.154,00 |
| 10.03.2026 | 41,74 | 41,93 | 41,04 | 41,10 | -1,49% | 434.205,00 |
| 09.03.2026 | 41,24 | 42,01 | 40,54 | 41,72 | 0,68% | 379.761,00 |
| 06.03.2026 | 40,81 | 41,82 | 40,35 | 41,44 | 0,07% | 568.029,00 |
| 05.03.2026 | 41,73 | 41,97 | 41,31 | 41,41 | -2,17% | 456.144,00 |
| 04.03.2026 | 41,99 | 42,38 | 41,40 | 42,33 | 1,05% | 274.052,00 |
| 03.03.2026 | 41,58 | 42,40 | 41,12 | 41,89 | -1,30% | 270.731,00 |
| 02.03.2026 | 41,69 | 42,64 | 41,64 | 42,44 | 1,43% | 310.839,00 |
| 27.02.2026 | 42,39 | 42,80 | 41,72 | 41,84 | -1,71% | 288.747,00 |
| 26.02.2026 | 42,17 | 42,79 | 41,86 | 42,57 | 0,54% | 224.118,00 |
| 25.02.2026 | 41,71 | 42,35 | 41,39 | 42,34 | 2,12% | 211.877,00 |
| 24.02.2026 | 41,20 | 41,62 | 41,05 | 41,46 | 0,75% | 181.787,00 |
| 23.02.2026 | 41,50 | 41,70 | 40,59 | 41,15 | -0,68% | 298.390,00 |
| 20.02.2026 | 41,67 | 41,80 | 41,21 | 41,43 | -0,36% | 373.167,00 |
| 19.02.2026 | 42,26 | 42,67 | 41,27 | 41,58 | -1,77% | 282.727,00 |
| 18.02.2026 | 43,09 | 43,26 | 42,08 | 42,33 | -1,76% | 262.268,00 |
| 17.02.2026 | 43,48 | 43,99 | 42,86 | 43,09 | -0,46% | 349.823,00 |
| 13.02.2026 | 43,73 | 43,73 | 42,70 | 43,29 | -0,98% | 350.108,00 |
| 12.02.2026 | 43,80 | 44,15 | 43,32 | 43,72 | 0,41% | 336.078,00 |
| 11.02.2026 | 42,69 | 43,71 | 42,69 | 43,54 | 2,40% | 273.488,00 |
| 10.02.2026 | 42,57 | 42,94 | 42,01 | 42,52 | 0,31% | 286.599,00 |
| 09.02.2026 | 43,45 | 43,75 | 42,38 | 42,39 | -1,81% | 293.870,00 |
| 06.02.2026 | 44,50 | 44,75 | 43,16 | 43,17 | -2,31% | 402.631,00 |
| 05.02.2026 | 44,38 | 44,80 | 43,89 | 44,19 | 0,27% | 613.657,00 |
| 04.02.2026 | 42,22 | 44,77 | 41,56 | 44,07 | 9,27% | 954.243,00 |
| 03.02.2026 | 40,14 | 40,63 | 38,94 | 40,33 | -0,30% | 373.964,00 |
| 02.02.2026 | 39,97 | 40,57 | 39,71 | 40,45 | 1,71% | 289.514,00 |
| 30.01.2026 | 39,89 | 40,22 | 39,56 | 39,77 | -0,92% | 413.842,00 |
| 29.01.2026 | 39,46 | 40,18 | 39,42 | 40,14 | 2,11% | 211.509,00 |
| 28.01.2026 | 39,19 | 40,04 | 39,07 | 39,31 | 0,08% | 313.380,00 |
| 27.01.2026 | 39,39 | 39,47 | 39,11 | 39,28 | -0,53% | 232.097,00 |
| 26.01.2026 | 38,72 | 39,75 | 38,72 | 39,49 | 1,99% | 296.951,00 |
| 23.01.2026 | 39,37 | 39,68 | 38,46 | 38,72 | -2,22% | 159.101,00 |
| 22.01.2026 | 39,15 | 39,65 | 39,02 | 39,60 | 1,47% | 205.865,00 |
| 21.01.2026 | 38,44 | 39,06 | 38,25 | 39,03 | 1,52% | 276.414,00 |
| 20.01.2026 | 38,67 | 39,31 | 38,41 | 38,44 | -1,39% | 316.897,00 |
| 16.01.2026 | 38,79 | 39,20 | 38,79 | 38,98 | 0,83% | 375.385,00 |
| 15.01.2026 | 38,24 | 38,94 | 38,24 | 38,66 | 0,94% | 244.842,00 |
| 14.01.2026 | 37,90 | 38,34 | 37,49 | 38,30 | 1,16% | 357.513,00 |
| 13.01.2026 | 39,95 | 39,95 | 37,73 | 37,86 | -4,51% | 411.210,00 |
| 12.01.2026 | 40,28 | 40,37 | 39,44 | 39,65 | -2,20% | 246.191,00 |
| 09.01.2026 | 40,81 | 41,35 | 40,54 | 40,54 | -0,34% | 371.693,00 |
| 08.01.2026 | 39,78 | 40,77 | 39,78 | 40,68 | 2,19% | 224.563,00 |
| 07.01.2026 | 40,18 | 40,21 | 39,58 | 39,81 | -0,70% | 204.496,00 |
| 06.01.2026 | 40,24 | 40,69 | 39,53 | 40,09 | -0,55% | 310.681,00 |