54,250€
-1,81%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,25 | 56,00 | 53,15 | 54,25 | -1,81% | - |
| 21.01.2025 | 55,50 | 56,50 | 54,00 | 55,25 | -0,45% | - |
| 20.01.2025 | 56,00 | 56,25 | 55,50 | 55,50 | -1,33% | - |
| 17.01.2025 | 55,00 | 56,25 | 53,75 | 56,25 | 1,81% | - |
| 16.01.2025 | 56,25 | 57,00 | 54,75 | 55,25 | -1,78% | - |
| 15.01.2025 | 54,45 | 56,50 | 54,45 | 56,25 | 2,74% | - |
| 14.01.2025 | 53,45 | 54,75 | 53,00 | 54,75 | 2,82% | - |
| 13.01.2025 | 54,00 | 54,00 | 52,50 | 53,25 | -1,39% | - |
| 10.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 09.01.2025 | 54,00 | 55,00 | 53,75 | 54,00 | 0,47% | - |
| 08.01.2025 | 52,90 | 54,25 | 52,50 | 53,75 | 0,94% | - |
| 07.01.2025 | 53,55 | 55,50 | 52,75 | 53,25 | -0,93% | - |
| 06.01.2025 | 54,50 | 54,50 | 53,25 | 53,75 | -0,92% | - |
| 03.01.2025 | 54,00 | 54,50 | 52,75 | 54,25 | 0,00% | - |
| 02.01.2025 | 53,00 | 55,75 | 53,00 | 54,25 | 2,36% | - |
| 30.12.2024 | 54,00 | 54,00 | 53,00 | 53,00 | -1,40% | - |
| 27.12.2024 | 55,00 | 55,00 | 53,25 | 53,75 | 0,47% | - |
| 23.12.2024 | 54,00 | 54,50 | 53,50 | 53,50 | -0,93% | - |
| 20.12.2024 | 53,90 | 54,75 | 51,85 | 54,00 | 0,19% | - |
| 19.12.2024 | 53,75 | 55,50 | 53,00 | 53,90 | 0,28% | - |
| 18.12.2024 | 55,50 | 56,50 | 53,00 | 53,75 | -3,15% | - |
| 17.12.2024 | 57,00 | 57,00 | 55,25 | 55,50 | -2,20% | - |
| 16.12.2024 | 56,00 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 13.12.2024 | 57,00 | 57,50 | 56,00 | 56,25 | -1,32% | - |
| 12.12.2024 | 57,50 | 58,00 | 56,50 | 57,00 | -0,87% | - |
| 11.12.2024 | 56,75 | 58,25 | 56,50 | 57,50 | 1,32% | - |
| 10.12.2024 | 56,50 | 57,50 | 55,50 | 56,75 | 0,44% | - |
| 09.12.2024 | 57,00 | 66,00 | 56,25 | 56,50 | -0,88% | - |
| 06.12.2024 | 57,25 | 58,00 | 55,25 | 57,00 | -0,44% | - |
| 05.12.2024 | 57,00 | 58,00 | 56,25 | 57,25 | 0,44% | - |
| 04.12.2024 | 56,00 | 57,50 | 55,50 | 57,00 | 1,79% | - |
| 03.12.2024 | 57,00 | 58,25 | 55,75 | 56,00 | -1,75% | - |
| 02.12.2024 | 57,50 | 58,25 | 56,25 | 57,00 | -0,87% | - |
| 29.11.2024 | 57,50 | 58,50 | 56,75 | 57,50 | 0,00% | - |
| 28.11.2024 | 57,50 | 58,25 | 57,50 | 57,50 | 0,00% | - |
| 27.11.2024 | 58,00 | 59,00 | 56,50 | 57,50 | -0,86% | - |
| 26.11.2024 | 58,50 | 59,00 | 57,50 | 58,00 | -1,28% | - |
| 25.11.2024 | 57,75 | 60,25 | 57,75 | 58,75 | 0,86% | - |
| 22.11.2024 | 57,00 | 58,25 | 53,40 | 58,25 | 2,19% | - |
| 21.11.2024 | 55,50 | 57,75 | 55,50 | 57,00 | 2,70% | - |
| 20.11.2024 | 55,25 | 56,25 | 54,50 | 55,50 | 0,45% | - |
| 19.11.2024 | 55,50 | 55,75 | 54,50 | 55,25 | -0,45% | - |
| 18.11.2024 | 56,00 | 56,50 | 55,25 | 55,50 | -0,89% | - |
| 15.11.2024 | 56,25 | 56,50 | 55,00 | 56,00 | -0,44% | - |
| 14.11.2024 | 56,25 | 57,00 | 55,25 | 56,25 | 0,00% | - |
| 13.11.2024 | 56,50 | 57,75 | 56,00 | 56,25 | -0,44% | - |
| 12.11.2024 | 56,50 | 57,75 | 55,50 | 56,50 | 0,00% | - |
| 11.11.2024 | 54,25 | 57,25 | 54,25 | 56,50 | 4,15% | - |
| 08.11.2024 | 53,75 | 54,75 | 53,50 | 54,25 | 0,93% | - |
| 07.11.2024 | 57,25 | 57,75 | 53,25 | 53,75 | -6,11% | - |
| 06.11.2024 | 50,40 | 66,05 | 45,00 | 57,25 | 17,32% | 150,00 |
| 05.11.2024 | 48,30 | 49,00 | 47,30 | 48,80 | 1,04% | - |
| 04.11.2024 | 48,30 | 49,00 | 47,40 | 48,30 | 0,00% | - |
| 01.11.2024 | 48,55 | 49,10 | 47,80 | 48,30 | -0,51% | - |
| 31.10.2024 | 49,55 | 49,85 | 47,70 | 48,55 | -2,02% | - |
| 30.10.2024 | 48,95 | 50,75 | 48,50 | 49,55 | 1,23% | - |
| 29.10.2024 | 49,40 | 49,90 | 48,80 | 48,95 | -0,91% | - |
| 28.10.2024 | 47,80 | 49,60 | 47,50 | 49,40 | 3,35% | - |
| 25.10.2024 | 49,05 | 49,50 | 47,50 | 47,80 | -2,55% | - |
| 24.10.2024 | 49,10 | 49,65 | 48,15 | 49,05 | -0,10% | - |
| 23.10.2024 | 49,00 | 50,15 | 48,60 | 49,10 | 0,20% | - |
| 22.10.2024 | 47,60 | 50,00 | 47,00 | 49,00 | -0,81% | - |
| 21.10.2024 | 49,00 | 49,50 | 47,45 | 49,40 | 1,23% | - |
| 18.10.2024 | 49,90 | 50,00 | 48,70 | 48,80 | -2,20% | - |
| 17.10.2024 | 49,10 | 49,90 | 48,10 | 49,90 | 1,63% | - |
| 16.10.2024 | 48,00 | 49,40 | 47,00 | 49,10 | 2,29% | - |
| 15.10.2024 | 46,90 | 48,50 | 45,90 | 48,00 | 2,35% | - |
| 14.10.2024 | 46,40 | 48,50 | 45,70 | 46,90 | 1,08% | - |
| 11.10.2024 | 45,00 | 47,00 | 45,00 | 46,40 | 3,11% | - |
| 10.10.2024 | 45,20 | 45,50 | 44,50 | 45,00 | -0,44% | - |
| 09.10.2024 | 44,80 | 47,00 | 44,50 | 45,20 | 0,89% | - |
| 08.10.2024 | 45,00 | 45,40 | 44,60 | 44,80 | -0,44% | - |
| 07.10.2024 | 45,50 | 46,00 | 44,70 | 45,00 | -1,10% | - |
| 04.10.2024 | 44,50 | 45,90 | 44,50 | 45,50 | 2,25% | - |
| 03.10.2024 | 44,40 | 45,00 | 43,80 | 44,50 | 0,23% | - |
| 02.10.2024 | 44,80 | 46,60 | 44,40 | 44,40 | -0,89% | - |
| 01.10.2024 | 46,00 | 46,40 | 44,50 | 44,80 | -2,61% | - |
| 30.09.2024 | 45,20 | 46,50 | 44,90 | 46,00 | 1,55% | - |
| 27.09.2024 | 45,50 | 46,00 | 45,00 | 45,30 | -0,44% | - |
| 26.09.2024 | 45,50 | 46,10 | 45,30 | 45,50 | 0,00% | - |
| 25.09.2024 | 45,60 | 46,10 | 45,00 | 45,50 | -0,22% | - |
| 24.09.2024 | 46,40 | 47,00 | 45,50 | 45,60 | -1,72% | - |
| 23.09.2024 | 46,90 | 47,20 | 46,10 | 46,40 | -1,07% | - |
| 20.09.2024 | 47,70 | 48,00 | 46,70 | 46,90 | -1,68% | - |
| 19.09.2024 | 46,60 | 48,10 | 46,50 | 47,70 | 2,36% | - |
| 18.09.2024 | 46,90 | 47,80 | 46,30 | 46,60 | -0,64% | - |
| 17.09.2024 | 46,00 | 47,70 | 46,00 | 46,90 | 1,96% | - |
| 16.09.2024 | 46,40 | 46,90 | 45,60 | 46,00 | -1,08% | - |
| 13.09.2024 | 45,30 | 46,90 | 45,00 | 46,50 | 2,65% | - |
| 12.09.2024 | 45,40 | 46,10 | 45,00 | 45,30 | -0,22% | - |
| 11.09.2024 | 46,20 | 46,50 | 44,30 | 45,40 | -1,73% | - |
| 10.09.2024 | 45,80 | 47,10 | 45,20 | 46,20 | 0,87% | - |
| 09.09.2024 | 45,40 | 46,30 | 45,40 | 45,80 | 0,88% | - |
| 06.09.2024 | 45,70 | 46,70 | 44,90 | 45,40 | -0,87% | - |
| 05.09.2024 | 46,20 | 46,50 | 45,60 | 45,80 | -0,87% | - |
| 04.09.2024 | 47,00 | 47,60 | 46,00 | 46,20 | -1,70% | - |
| 03.09.2024 | 48,00 | 48,20 | 46,80 | 47,00 | -2,08% | - |
| 02.09.2024 | 47,80 | 48,00 | 47,80 | 48,00 | 0,42% | - |
| 30.08.2024 | 47,60 | 48,10 | 46,80 | 47,80 | 0,42% | - |
| 29.08.2024 | 47,50 | 48,30 | 47,10 | 47,60 | 0,21% | - |