57,000€
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,00 | 58,00 | 57,00 | 57,00 | 0,00% | - |
| 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% | - |
| 28.08.2024 | 46,80 | 47,70 | 46,50 | 47,50 | 1,06% | - |
| 27.08.2024 | 48,00 | 48,00 | 46,20 | 47,00 | 0,00% | - |
| 26.08.2024 | 47,20 | 48,00 | 47,00 | 47,00 | -0,42% | - |
| 23.08.2024 | 45,20 | 48,00 | 45,10 | 47,20 | 4,42% | - |
| 22.08.2024 | 44,80 | 45,50 | 44,60 | 45,20 | 0,89% | - |
| 21.08.2024 | 44,70 | 45,20 | 44,40 | 44,80 | 0,45% | - |
| 20.08.2024 | 45,60 | 45,60 | 44,60 | 44,60 | -1,76% | - |
| 19.08.2024 | 45,20 | 45,70 | 44,80 | 45,40 | 0,44% | - |
| 16.08.2024 | 45,10 | 45,70 | 45,00 | 45,20 | 1,35% | - |
| 15.08.2024 | 43,40 | 45,50 | 43,30 | 44,60 | 2,76% | - |
| 14.08.2024 | 44,10 | 44,20 | 43,30 | 43,40 | -1,36% | - |
| 13.08.2024 | 43,70 | 44,60 | 43,50 | 44,00 | 0,92% | - |
| 12.08.2024 | 44,30 | 45,10 | 43,40 | 43,60 | -1,80% | - |
| 09.08.2024 | 44,50 | 45,70 | 43,70 | 44,40 | 0,00% | - |
| 08.08.2024 | 44,10 | 44,70 | 44,10 | 44,40 | 0,68% | - |
| 07.08.2024 | 44,10 | 45,50 | 43,90 | 44,10 | 0,23% | - |
| 06.08.2024 | 43,90 | 44,60 | 42,50 | 44,00 | 0,46% | - |
| 05.08.2024 | 46,10 | 46,20 | 42,60 | 43,80 | -4,78% | - |
| 02.08.2024 | 47,50 | 47,60 | 44,70 | 46,00 | -3,36% | - |
| 01.08.2024 | 48,90 | 49,70 | 47,20 | 47,60 | -3,05% | - |
| 31.07.2024 | 49,30 | 50,15 | 47,90 | 49,10 | -0,20% | - |
| 30.07.2024 | 48,80 | 49,60 | 47,70 | 49,20 | 0,82% | - |
| 29.07.2024 | 49,75 | 50,10 | 47,45 | 48,80 | -2,11% | - |
| 26.07.2024 | 49,00 | 49,85 | 48,65 | 49,85 | 1,73% | - |
| 25.07.2024 | 48,80 | 50,15 | 48,80 | 49,00 | 0,41% | - |
| 24.07.2024 | 49,40 | 50,75 | 48,80 | 48,80 | -1,21% | - |
| 23.07.2024 | 43,80 | 49,50 | 43,80 | 49,40 | 12,79% | - |
| 22.07.2024 | 43,60 | 44,10 | 42,70 | 43,80 | 0,92% | - |
| 19.07.2024 | 43,20 | 44,10 | 43,00 | 43,40 | 1,40% | - |
| 18.07.2024 | 43,80 | 44,40 | 42,40 | 42,80 | -2,73% | - |
| 17.07.2024 | 43,40 | 44,20 | 42,60 | 44,00 | 1,38% | - |
| 16.07.2024 | 40,60 | 43,70 | 40,20 | 43,40 | 7,96% | - |
| 15.07.2024 | 39,40 | 41,10 | 38,80 | 40,20 | 1,52% | - |
| 12.07.2024 | 39,20 | 40,00 | 38,30 | 39,60 | 1,02% | - |
| 11.07.2024 | 37,20 | 39,40 | 36,00 | 39,20 | 5,38% | - |
| 10.07.2024 | 36,60 | 37,30 | 36,10 | 37,20 | 1,64% | - |
| 09.07.2024 | 36,20 | 36,90 | 35,90 | 36,60 | 1,10% | - |
| 08.07.2024 | 36,00 | 36,70 | 35,70 | 36,20 | 0,56% | - |