46,410$
-1,13%
Echtzeit-Aktienkurs Enact Holdings
Bid:
Ask:
Aktienkurse zur Enact Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,87 | 46,87 | 46,08 | 46,41 | -1,13% | 322.703,00 |
| 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 |
| 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 |