9,615$
-0,77%
Echtzeit-Aktienkurs Enhabit Inc.
Bid:
Ask:
Aktienkurse zur Enhabit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 9,65 | 9,73 | 9,52 | 9,63 | -0,67% | 53.081,00 |
| 15.12.2025 | 9,66 | 9,83 | 9,58 | 9,69 | 0,10% | 449.076,00 |
| 12.12.2025 | 9,62 | 9,82 | 9,54 | 9,68 | 0,94% | 409.001,00 |
| 11.12.2025 | 9,76 | 9,89 | 9,53 | 9,59 | -0,93% | 615.249,00 |
| 10.12.2025 | 9,62 | 9,79 | 9,53 | 9,68 | 0,83% | 498.723,00 |
| 09.12.2025 | 9,36 | 9,66 | 9,36 | 9,60 | 2,67% | 726.164,00 |
| 08.12.2025 | 9,35 | 9,40 | 9,16 | 9,35 | 0,21% | 702.981,00 |
| 05.12.2025 | 9,32 | 9,40 | 9,18 | 9,33 | 0,21% | 343.180,00 |
| 04.12.2025 | 9,32 | 9,39 | 9,19 | 9,31 | -0,32% | 456.191,00 |
| 03.12.2025 | 9,55 | 9,60 | 9,21 | 9,34 | -1,79% | 496.042,00 |
| 02.12.2025 | 9,69 | 9,72 | 9,35 | 9,51 | -1,86% | 745.034,00 |
| 01.12.2025 | 9,13 | 9,72 | 9,02 | 9,69 | 8,39% | 1.403.168,00 |
| 28.11.2025 | 9,07 | 9,07 | 8,82 | 8,94 | -1,00% | 252.339,00 |
| 26.11.2025 | 8,75 | 9,05 | 8,64 | 9,03 | 2,50% | 689.828,00 |
| 25.11.2025 | 8,75 | 8,92 | 8,64 | 8,81 | 1,03% | 518.542,00 |
| 24.11.2025 | 8,61 | 8,83 | 8,51 | 8,72 | 2,59% | 489.760,00 |
| 21.11.2025 | 8,16 | 8,69 | 8,11 | 8,50 | 4,81% | 576.145,00 |
| 20.11.2025 | 8,03 | 8,17 | 7,96 | 8,11 | 1,50% | 381.902,00 |
| 19.11.2025 | 8,05 | 8,14 | 7,87 | 7,99 | -0,99% | 402.948,00 |
| 18.11.2025 | 8,00 | 8,12 | 7,88 | 8,07 | 1,00% | 320.050,00 |
| 17.11.2025 | 8,09 | 8,35 | 7,76 | 7,99 | -1,24% | 744.719,00 |
| 14.11.2025 | 7,94 | 8,39 | 7,94 | 8,09 | -0,74% | 1.433.605,00 |
| 13.11.2025 | 8,02 | 8,22 | 8,02 | 8,15 | 1,24% | 633.729,00 |
| 12.11.2025 | 8,07 | 8,23 | 8,02 | 8,05 | 0,75% | 693.720,00 |
| 11.11.2025 | 7,98 | 8,02 | 7,70 | 7,99 | 0,76% | 467.361,00 |
| 10.11.2025 | 7,96 | 7,96 | 7,58 | 7,93 | -0,25% | 532.122,00 |
| 07.11.2025 | 7,80 | 8,06 | 7,72 | 7,95 | 3,11% | 539.633,00 |
| 06.11.2025 | 8,49 | 8,54 | 7,64 | 7,71 | -6,09% | 455.784,00 |
| 05.11.2025 | 8,15 | 8,26 | 8,15 | 8,21 | 0,74% | 371.254,00 |
| 04.11.2025 | 8,30 | 8,38 | 8,09 | 8,15 | -1,93% | 485.963,00 |
| 03.11.2025 | 8,16 | 8,33 | 7,93 | 8,31 | 2,21% | 440.814,00 |
| 31.10.2025 | 8,18 | 8,27 | 8,04 | 8,13 | -0,61% | 239.979,00 |
| 30.10.2025 | 8,43 | 8,57 | 8,17 | 8,18 | -3,76% | 278.143,00 |
| 29.10.2025 | 8,59 | 8,72 | 8,42 | 8,50 | -0,35% | 283.791,00 |
| 28.10.2025 | 8,60 | 8,64 | 8,46 | 8,53 | -0,58% | 355.227,00 |
| 27.10.2025 | 8,57 | 8,71 | 8,53 | 8,58 | 0,23% | 308.528,00 |
| 24.10.2025 | 8,38 | 8,56 | 8,30 | 8,56 | 2,39% | 177.888,00 |
| 23.10.2025 | 8,74 | 8,75 | 8,34 | 8,36 | -4,89% | 250.350,00 |
| 22.10.2025 | 8,59 | 8,82 | 8,49 | 8,79 | 3,41% | 522.580,00 |
| 21.10.2025 | 8,49 | 8,56 | 8,27 | 8,50 | 1,19% | 535.039,00 |
| 20.10.2025 | 8,11 | 8,40 | 7,99 | 8,40 | 4,22% | 407.381,00 |
| 17.10.2025 | 7,97 | 8,39 | 7,89 | 8,06 | 0,62% | 298.405,00 |
| 16.10.2025 | 8,09 | 8,18 | 8,00 | 8,01 | -0,87% | 243.336,00 |
| 15.10.2025 | 8,06 | 8,30 | 7,98 | 8,08 | 1,00% | 205.764,00 |
| 14.10.2025 | 7,87 | 8,05 | 7,85 | 8,00 | 0,50% | 325.398,00 |
| 13.10.2025 | 7,95 | 8,00 | 7,71 | 7,96 | 2,71% | 451.780,00 |
| 10.10.2025 | 8,04 | 8,08 | 7,75 | 7,75 | -3,13% | 412.253,00 |
| 09.10.2025 | 8,29 | 8,29 | 8,00 | 8,00 | -2,56% | 248.862,00 |
| 08.10.2025 | 8,04 | 8,23 | 8,02 | 8,21 | 3,14% | 211.510,00 |
| 07.10.2025 | 8,22 | 8,22 | 7,96 | 7,96 | -2,21% | 316.167,00 |
| 06.10.2025 | 8,10 | 8,26 | 8,10 | 8,14 | 0,25% | 298.469,00 |
| 03.10.2025 | 8,12 | 8,27 | 8,10 | 8,12 | 0,37% | 23.386,00 |
| 02.10.2025 | 8,18 | 8,20 | 8,01 | 8,09 | -0,74% | 279.141,00 |
| 01.10.2025 | 7,94 | 8,21 | 7,93 | 8,15 | 1,75% | 314.746,00 |
| 30.09.2025 | 8,02 | 8,05 | 7,94 | 8,01 | -0,50% | 219.684,00 |
| 29.09.2025 | 8,15 | 8,20 | 8,00 | 8,05 | -0,74% | 313.835,00 |
| 26.09.2025 | 8,00 | 8,13 | 7,99 | 8,11 | 1,50% | 322.513,00 |
| 25.09.2025 | 8,27 | 8,27 | 7,95 | 7,99 | -3,50% | 278.941,00 |
| 24.09.2025 | 8,11 | 8,35 | 8,08 | 8,28 | 2,60% | 294.567,00 |
| 23.09.2025 | 8,25 | 8,39 | 8,06 | 8,07 | -1,71% | 308.633,00 |
| 22.09.2025 | 8,13 | 8,21 | 8,03 | 8,21 | 0,37% | 268.897,00 |
| 19.09.2025 | 8,07 | 8,27 | 8,06 | 8,18 | 1,49% | 1.059.770,00 |
| 18.09.2025 | 7,74 | 8,07 | 7,74 | 8,06 | 4,40% | 336.963,00 |
| 17.09.2025 | 7,67 | 7,95 | 7,63 | 7,72 | 1,58% | 372.017,00 |
| 16.09.2025 | 7,70 | 7,72 | 7,53 | 7,60 | -1,30% | 316.614,00 |
| 15.09.2025 | 7,89 | 7,91 | 7,68 | 7,70 | -2,16% | 311.565,00 |
| 12.09.2025 | 8,12 | 8,14 | 7,85 | 7,87 | -2,96% | 442.204,00 |
| 11.09.2025 | 8,03 | 8,16 | 7,89 | 8,11 | 0,62% | 398.003,00 |
| 10.09.2025 | 7,78 | 8,06 | 7,57 | 8,06 | 2,41% | 1.027.235,00 |
| 09.09.2025 | 7,70 | 7,98 | 7,63 | 7,87 | 2,21% | 447.874,00 |
| 08.09.2025 | 7,84 | 7,84 | 7,68 | 7,70 | -1,16% | 286.410,00 |
| 05.09.2025 | 7,89 | 8,01 | 7,74 | 7,79 | -0,89% | 316.065,00 |
| 04.09.2025 | 7,86 | 7,91 | 7,77 | 7,86 | 0,00% | 240.471,00 |
| 03.09.2025 | 7,83 | 7,90 | 7,78 | 7,86 | 0,00% | 353.612,00 |
| 02.09.2025 | 7,80 | 7,96 | 7,77 | 7,86 | -0,25% | 302.433,00 |
| 29.08.2025 | 7,92 | 7,95 | 7,84 | 7,88 | -0,51% | 282.223,00 |
| 28.08.2025 | 8,00 | 8,03 | 7,87 | 7,92 | -1,00% | 251.378,00 |
| 27.08.2025 | 7,98 | 8,11 | 7,91 | 8,00 | 0,76% | 426.276,00 |
| 26.08.2025 | 8,03 | 8,11 | 7,92 | 7,94 | -1,61% | 418.917,00 |
| 25.08.2025 | 8,19 | 8,20 | 8,02 | 8,07 | -1,47% | 262.844,00 |
| 22.08.2025 | 8,01 | 8,29 | 8,01 | 8,19 | 2,50% | 359.996,00 |
| 21.08.2025 | 8,08 | 8,12 | 7,94 | 7,99 | -1,48% | 371.547,00 |
| 20.08.2025 | 8,06 | 8,15 | 7,94 | 8,11 | 0,62% | 478.370,00 |
| 19.08.2025 | 8,00 | 8,16 | 7,95 | 8,06 | 1,13% | 671.517,00 |
| 18.08.2025 | 7,59 | 7,99 | 7,59 | 7,97 | 5,42% | 602.508,00 |
| 15.08.2025 | 7,44 | 7,66 | 7,44 | 7,56 | 2,30% | 336.160,00 |
| 14.08.2025 | 7,50 | 7,50 | 7,32 | 7,39 | -2,38% | 248.387,00 |
| 13.08.2025 | 7,60 | 7,78 | 7,54 | 7,57 | 0,40% | 491.798,00 |
| 12.08.2025 | 7,48 | 7,72 | 7,43 | 7,54 | 3,57% | 801.811,00 |
| 11.08.2025 | 7,56 | 7,71 | 7,22 | 7,28 | -4,46% | 644.245,00 |
| 08.08.2025 | 7,72 | 7,80 | 7,29 | 7,62 | -2,31% | 913.107,00 |
| 07.08.2025 | 7,05 | 7,97 | 7,05 | 7,80 | 15,21% | 1.546.860,00 |
| 06.08.2025 | 6,74 | 6,97 | 6,64 | 6,77 | 1,20% | 665.449,00 |
| 05.08.2025 | 6,64 | 6,71 | 6,56 | 6,69 | 1,36% | 401.751,00 |
| 04.08.2025 | 6,52 | 6,68 | 6,47 | 6,60 | 1,23% | 809.196,00 |
| 01.08.2025 | 6,67 | 6,71 | 6,50 | 6,52 | -2,98% | 582.191,00 |
| 31.07.2025 | 6,69 | 6,86 | 6,67 | 6,72 | 0,60% | 403.679,00 |
| 30.07.2025 | 6,66 | 6,76 | 6,62 | 6,68 | 0,30% | 433.159,00 |
| 29.07.2025 | 6,81 | 6,91 | 6,59 | 6,66 | -1,91% | 647.704,00 |
| 28.07.2025 | 6,77 | 6,86 | 6,65 | 6,79 | 0,59% | 420.267,00 |