62,875$
0,15%
Echtzeit-Aktienkurs Envestnet Inc.
Bid:
Ask:
Aktienkurse zur Envestnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 62,72 | 62,84 | 62,70 | 62,78 | -0,05% | 222.439,00 |
| 06.09.2024 | 62,84 | 62,92 | 62,65 | 62,81 | -0,06% | 225.370,00 |
| 05.09.2024 | 62,90 | 62,91 | 62,70 | 62,85 | -0,03% | 361.384,00 |
| 04.09.2024 | 62,75 | 62,90 | 62,47 | 62,87 | 0,06% | 677.405,00 |
| 03.09.2024 | 62,65 | 62,88 | 62,65 | 62,83 | 0,13% | 794.573,00 |
| 30.08.2024 | 62,75 | 62,86 | 62,65 | 62,75 | 0,27% | 701.697,00 |
| 29.08.2024 | 62,89 | 62,91 | 62,58 | 62,58 | -0,37% | 303.762,00 |
| 28.08.2024 | 62,82 | 62,94 | 62,78 | 62,81 | -0,06% | 248.041,00 |
| 27.08.2024 | 62,81 | 62,95 | 62,81 | 62,85 | 0,06% | 422.202,00 |
| 26.08.2024 | 62,99 | 62,99 | 62,80 | 62,81 | -0,30% | 342.810,00 |
| 23.08.2024 | 62,90 | 63,00 | 62,83 | 63,00 | 0,32% | 972.449,00 |
| 22.08.2024 | 62,87 | 62,99 | 62,80 | 62,80 | -0,05% | 402.039,00 |
| 21.08.2024 | 62,80 | 62,85 | 62,75 | 62,83 | 0,05% | 276.522,00 |
| 20.08.2024 | 62,80 | 62,90 | 62,72 | 62,80 | 0,06% | 332.629,00 |
| 19.08.2024 | 62,65 | 62,93 | 62,51 | 62,76 | 0,18% | 606.529,00 |
| 16.08.2024 | 62,85 | 62,85 | 62,40 | 62,65 | -0,40% | 631.749,00 |
| 15.08.2024 | 63,05 | 63,11 | 62,84 | 62,90 | -0,16% | 5.016.980,00 |
| 14.08.2024 | 61,98 | 63,04 | 61,96 | 63,00 | 1,63% | 1.601.787,00 |
| 13.08.2024 | 62,15 | 62,15 | 61,96 | 61,99 | 0,06% | 526.840,00 |
| 12.08.2024 | 62,00 | 62,04 | 61,91 | 61,95 | -0,13% | 641.514,00 |
| 09.08.2024 | 62,00 | 62,15 | 61,96 | 62,03 | 0,03% | 570.789,00 |
| 08.08.2024 | 62,10 | 62,10 | 61,97 | 62,01 | 0,06% | 582.623,00 |
| 07.08.2024 | 62,05 | 62,10 | 61,96 | 61,97 | 0,00% | 823.275,00 |
| 06.08.2024 | 61,88 | 62,10 | 61,88 | 61,97 | 0,06% | 920.996,00 |
| 05.08.2024 | 61,85 | 62,14 | 61,70 | 61,93 | 0,02% | 1.577.551,00 |
| 02.08.2024 | 61,95 | 62,04 | 61,88 | 61,92 | -0,03% | 836.413,00 |
| 01.08.2024 | 62,00 | 62,10 | 61,89 | 61,94 | -0,06% | 718.789,00 |
| 31.07.2024 | 61,93 | 62,10 | 61,88 | 61,98 | 0,23% | 578.956,00 |
| 30.07.2024 | 62,07 | 62,11 | 61,78 | 61,84 | -0,39% | 933.426,00 |
| 29.07.2024 | 62,03 | 62,14 | 61,95 | 62,08 | 0,13% | 489.670,00 |
| 26.07.2024 | 61,98 | 62,00 | 61,88 | 62,00 | 0,21% | 769.602,00 |
| 25.07.2024 | 61,86 | 61,98 | 61,81 | 61,87 | -0,16% | 1.550.861,00 |
| 24.07.2024 | 61,74 | 61,98 | 61,70 | 61,97 | 0,21% | 533.668,00 |
| 23.07.2024 | 61,69 | 61,89 | 61,66 | 61,84 | 0,34% | 1.056.573,00 |
| 22.07.2024 | 61,71 | 61,71 | 61,50 | 61,63 | 0,05% | 2.042.367,00 |
| 19.07.2024 | 61,55 | 61,69 | 61,42 | 61,60 | 0,08% | 1.686.215,00 |
| 18.07.2024 | 61,60 | 61,70 | 61,49 | 61,55 | -0,11% | 2.849.063,00 |
| 17.07.2024 | 61,58 | 61,72 | 61,56 | 61,62 | 0,10% | 1.477.453,00 |
| 16.07.2024 | 61,79 | 62,00 | 61,54 | 61,56 | -0,45% | 2.284.163,00 |
| 15.07.2024 | 61,80 | 62,26 | 61,61 | 61,84 | 0,41% | 2.557.923,00 |
| 12.07.2024 | 61,85 | 61,85 | 61,51 | 61,59 | -0,10% | 5.561.863,00 |
| 11.07.2024 | 62,00 | 62,40 | 61,36 | 61,65 | -0,08% | 10.098.023,00 |
| 10.07.2024 | 62,29 | 62,90 | 61,58 | 61,70 | -0,93% | 351.721,00 |
| 09.07.2024 | 63,08 | 63,60 | 62,15 | 62,28 | -1,53% | 579.297,00 |
| 08.07.2024 | 63,00 | 66,00 | 62,02 | 63,25 | 0,29% | 1.338.228,00 |
| 05.07.2024 | 62,81 | 63,33 | 62,53 | 63,07 | -0,21% | 152.485,00 |
| 03.07.2024 | 62,25 | 63,79 | 62,25 | 63,20 | 1,74% | 181.104,00 |
| 02.07.2024 | 60,86 | 62,56 | 60,86 | 62,12 | 1,62% | 324.028,00 |
| 01.07.2024 | 62,64 | 63,14 | 60,74 | 61,13 | -2,33% | 322.754,00 |
| 28.06.2024 | 63,03 | 63,30 | 61,97 | 62,59 | 0,26% | 571.272,00 |
| 27.06.2024 | 62,41 | 62,75 | 61,91 | 62,43 | -0,13% | 354.254,00 |
| 26.06.2024 | 62,52 | 62,96 | 61,97 | 62,51 | -0,60% | 338.776,00 |
| 25.06.2024 | 62,68 | 62,91 | 61,85 | 62,89 | 0,18% | 229.886,00 |
| 24.06.2024 | 62,22 | 63,30 | 61,79 | 62,78 | 0,66% | 245.548,00 |
| 21.06.2024 | 62,15 | 64,23 | 61,74 | 62,37 | 0,19% | 695.550,00 |
| 20.06.2024 | 61,83 | 63,10 | 61,73 | 62,25 | 0,78% | 584.534,00 |
| 18.06.2024 | 61,58 | 62,63 | 61,58 | 61,77 | -0,08% | 488.330,00 |
| 17.06.2024 | 59,66 | 62,49 | 59,30 | 61,82 | 3,14% | 1.069.217,00 |
| 14.06.2024 | 60,04 | 60,71 | 58,92 | 59,94 | -1,12% | 521.309,00 |
| 13.06.2024 | 60,59 | 61,81 | 60,48 | 60,62 | -0,28% | 394.940,00 |
| 12.06.2024 | 62,11 | 62,41 | 60,78 | 60,79 | 0,28% | 642.346,00 |
| 11.06.2024 | 61,98 | 62,39 | 60,07 | 60,62 | -2,63% | 908.117,00 |
| 10.06.2024 | 63,50 | 63,90 | 61,96 | 62,26 | -3,13% | 707.034,00 |
| 07.06.2024 | 64,02 | 65,25 | 63,49 | 64,27 | -0,39% | 357.823,00 |
| 06.06.2024 | 65,04 | 65,57 | 64,42 | 64,52 | -1,03% | 216.144,00 |
| 05.06.2024 | 65,50 | 65,60 | 64,80 | 65,19 | 0,00% | 469.219,00 |
| 04.06.2024 | 64,93 | 66,09 | 64,93 | 65,19 | -0,09% | 281.237,00 |
| 03.06.2024 | 66,80 | 67,21 | 64,72 | 65,25 | -0,40% | 474.018,00 |
| 31.05.2024 | 66,82 | 66,87 | 64,54 | 65,51 | -1,10% | 486.025,00 |
| 30.05.2024 | 67,88 | 68,59 | 65,04 | 66,24 | -2,55% | 392.418,00 |
| 29.05.2024 | 67,35 | 68,39 | 67,20 | 67,97 | -0,70% | 215.570,00 |
| 28.05.2024 | 69,19 | 69,63 | 67,73 | 68,45 | -0,93% | 254.546,00 |
| 24.05.2024 | 68,73 | 69,69 | 68,29 | 69,09 | 0,85% | 310.478,00 |
| 23.05.2024 | 66,37 | 73,04 | 66,07 | 68,51 | 3,60% | 969.114,00 |
| 22.05.2024 | 67,44 | 67,62 | 65,25 | 66,13 | -2,20% | 312.776,00 |
| 21.05.2024 | 67,41 | 68,21 | 66,53 | 67,62 | -0,19% | 217.626,00 |
| 20.05.2024 | 67,63 | 68,72 | 66,63 | 67,75 | -0,09% | 275.915,00 |
| 17.05.2024 | 66,41 | 68,05 | 66,27 | 67,81 | 2,28% | 455.105,00 |
| 16.05.2024 | 66,88 | 66,88 | 65,74 | 66,30 | -0,85% | 291.809,00 |
| 15.05.2024 | 67,08 | 68,07 | 66,35 | 66,87 | 0,57% | 359.138,00 |
| 14.05.2024 | 66,63 | 67,14 | 65,24 | 66,49 | 1,13% | 371.496,00 |
| 13.05.2024 | 67,83 | 68,45 | 65,56 | 65,75 | -2,36% | 486.387,00 |
| 10.05.2024 | 66,15 | 67,36 | 64,98 | 67,34 | 1,68% | 497.154,00 |
| 09.05.2024 | 63,37 | 66,63 | 62,95 | 66,23 | 3,87% | 697.277,00 |
| 08.05.2024 | 64,03 | 64,47 | 61,74 | 63,76 | 1,59% | 741.464,00 |
| 07.05.2024 | 63,38 | 63,67 | 62,44 | 62,76 | -1,06% | 529.573,00 |
| 06.05.2024 | 63,92 | 64,48 | 63,30 | 63,43 | 0,75% | 278.505,00 |
| 03.05.2024 | 64,39 | 64,45 | 62,83 | 62,96 | -0,68% | 298.166,00 |
| 02.05.2024 | 62,65 | 63,68 | 62,10 | 63,39 | 2,09% | 344.445,00 |
| 01.05.2024 | 62,55 | 63,95 | 61,97 | 62,09 | 0,03% | 364.225,00 |
| 30.04.2024 | 62,25 | 62,62 | 61,62 | 62,07 | -1,15% | 341.712,00 |
| 29.04.2024 | 62,41 | 63,17 | 62,10 | 62,79 | 1,03% | 298.927,00 |
| 26.04.2024 | 62,67 | 63,82 | 61,84 | 62,15 | -0,34% | 388.039,00 |
| 25.04.2024 | 61,51 | 63,33 | 61,40 | 62,36 | 0,11% | 407.681,00 |
| 24.04.2024 | 62,34 | 63,28 | 61,79 | 62,29 | -0,45% | 286.059,00 |
| 23.04.2024 | 62,04 | 63,00 | 61,21 | 62,57 | 1,39% | 357.377,00 |
| 22.04.2024 | 63,56 | 63,71 | 61,52 | 61,71 | -2,56% | 581.012,00 |
| 19.04.2024 | 61,90 | 63,74 | 61,19 | 63,33 | 1,78% | 772.618,00 |
| 18.04.2024 | 62,47 | 64,97 | 61,59 | 62,22 | 0,03% | 914.670,00 |
| 17.04.2024 | 62,07 | 63,26 | 60,58 | 62,20 | 0,65% | 1.639.176,00 |