46,710$
-3,37%
Echtzeit-Aktienkurs Enact Holdings
Bid:
Ask:
Aktienkurse zur Enact Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 48,03 | 48,33 | 46,91 | 47,49 | -1,76% | 451.240,00 |
| 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 |
| 23.06.2026 | 43,05 | 43,48 | 42,83 | 43,32 | 1,40% | 229.369,00 |
| 22.06.2026 | 42,44 | 43,01 | 41,96 | 42,72 | 0,78% | 262.721,00 |
| 18.06.2026 | 43,08 | 43,10 | 42,10 | 42,39 | -0,63% | 938.304,00 |
| 17.06.2026 | 42,88 | 43,02 | 42,20 | 42,66 | -1,09% | 302.482,00 |
| 16.06.2026 | 42,61 | 43,14 | 42,49 | 43,13 | 1,89% | 226.813,00 |
| 15.06.2026 | 42,36 | 42,75 | 42,22 | 42,33 | -0,19% | 250.622,00 |
| 12.06.2026 | 42,05 | 42,84 | 42,05 | 42,41 | 0,90% | 220.657,00 |
| 11.06.2026 | 42,59 | 42,67 | 41,90 | 42,03 | -1,27% | 303.714,00 |
| 10.06.2026 | 42,12 | 42,89 | 41,90 | 42,57 | 1,74% | 251.704,00 |
| 09.06.2026 | 41,38 | 42,00 | 41,38 | 41,84 | 1,38% | 337.182,00 |
| 08.06.2026 | 41,64 | 42,08 | 41,27 | 41,27 | -1,24% | 239.622,00 |
| 05.06.2026 | 41,07 | 42,26 | 41,07 | 41,79 | 2,08% | 238.498,00 |
| 04.06.2026 | 40,98 | 41,66 | 40,75 | 40,94 | 0,89% | 389.995,00 |
| 03.06.2026 | 41,07 | 41,24 | 40,38 | 40,58 | -1,39% | 310.116,00 |
| 02.06.2026 | 40,85 | 41,63 | 40,85 | 41,15 | 0,19% | 260.327,00 |
| 01.06.2026 | 41,44 | 41,84 | 41,04 | 41,07 | -1,72% | 559.111,00 |
| 29.05.2026 | 41,87 | 42,40 | 41,68 | 41,79 | -0,76% | 345.163,00 |
| 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 |