37,000$
0,71%
Echtzeit-Aktienkurs Enact Holdings Inc
Bid:
Ask:
Aktienkurse zur Enact Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,72 | 37,18 | 35,85 | 37,00 | 0,71% | 317.731,00 |
| 06.11.2025 | 37,02 | 37,47 | 35,96 | 36,74 | 2,28% | 460.670,00 |
| 05.11.2025 | 36,42 | 36,55 | 35,91 | 35,92 | -1,51% | 378.598,00 |
| 04.11.2025 | 35,82 | 36,54 | 35,49 | 36,47 | 1,59% | 250.724,00 |
| 03.11.2025 | 35,58 | 36,05 | 35,44 | 35,90 | 0,50% | 231.893,00 |
| 31.10.2025 | 35,33 | 35,76 | 35,24 | 35,72 | 0,62% | 211.495,00 |
| 30.10.2025 | 34,93 | 35,71 | 34,80 | 35,50 | 1,57% | 269.094,00 |
| 29.10.2025 | 35,21 | 35,50 | 34,64 | 34,95 | -1,27% | 279.208,00 |
| 28.10.2025 | 35,58 | 35,75 | 35,18 | 35,40 | -1,03% | 213.025,00 |
| 27.10.2025 | 36,70 | 36,70 | 35,69 | 35,77 | -2,45% | 302.481,00 |
| 24.10.2025 | 36,48 | 36,94 | 36,38 | 36,67 | 0,85% | 296.230,00 |
| 23.10.2025 | 36,41 | 36,48 | 36,16 | 36,36 | -0,14% | 235.653,00 |
| 22.10.2025 | 36,13 | 36,57 | 35,93 | 36,41 | 1,03% | 339.590,00 |
| 21.10.2025 | 35,82 | 36,26 | 35,55 | 36,04 | 0,81% | 163.503,00 |
| 20.10.2025 | 35,62 | 35,80 | 35,29 | 35,75 | 0,62% | 188.289,00 |
| 17.10.2025 | 35,28 | 35,60 | 35,12 | 35,53 | 1,43% | 309.488,00 |
| 16.10.2025 | 35,60 | 35,62 | 34,87 | 35,03 | -2,04% | 371.650,00 |
| 15.10.2025 | 36,33 | 36,43 | 35,63 | 35,76 | -1,60% | 353.011,00 |
| 14.10.2025 | 35,61 | 36,39 | 35,41 | 36,34 | 1,74% | 237.986,00 |
| 13.10.2025 | 35,42 | 35,82 | 35,23 | 35,72 | 1,03% | 229.959,00 |
| 10.10.2025 | 35,69 | 35,88 | 35,33 | 35,36 | -0,60% | 339.446,00 |
| 09.10.2025 | 35,91 | 36,07 | 35,44 | 35,57 | -1,33% | 406.094,00 |
| 08.10.2025 | 36,04 | 36,74 | 35,76 | 36,05 | 0,39% | 336.101,00 |
| 07.10.2025 | 36,02 | 36,21 | 35,80 | 35,91 | -0,33% | 407.405,00 |
| 06.10.2025 | 36,78 | 37,01 | 35,82 | 36,03 | -2,57% | 389.870,00 |
| 02.10.2025 | 37,58 | 37,58 | 36,71 | 36,98 | -2,32% | 392.410,00 |
| 01.10.2025 | 38,17 | 38,38 | 37,65 | 37,86 | -1,29% | 362.205,00 |
| 30.09.2025 | 38,52 | 38,88 | 38,14 | 38,36 | -0,99% | 337.234,00 |
| 29.09.2025 | 39,07 | 39,25 | 38,47 | 38,74 | -0,92% | 465.808,00 |
| 26.09.2025 | 38,85 | 39,26 | 38,79 | 39,10 | 1,06% | 394.943,00 |
| 25.09.2025 | 38,74 | 38,86 | 38,50 | 38,69 | -0,03% | 318.160,00 |
| 24.09.2025 | 38,30 | 38,92 | 38,30 | 38,70 | 0,44% | 672.630,00 |
| 23.09.2025 | 38,39 | 39,16 | 38,39 | 38,53 | 0,21% | 782.819,00 |
| 22.09.2025 | 38,29 | 38,60 | 38,11 | 38,45 | -0,04% | 383.498,00 |
| 19.09.2025 | 38,45 | 38,75 | 38,23 | 38,47 | 0,33% | 1.904.545,00 |
| 18.09.2025 | 37,74 | 38,48 | 37,74 | 38,34 | 1,59% | 350.035,00 |
| 17.09.2025 | 37,79 | 38,35 | 37,55 | 37,74 | 0,03% | 391.317,00 |
| 16.09.2025 | 38,15 | 38,61 | 37,58 | 37,73 | -1,28% | 312.205,00 |
| 15.09.2025 | 38,93 | 39,28 | 38,14 | 38,22 | -1,77% | 364.602,00 |
| 12.09.2025 | 39,17 | 39,18 | 38,88 | 38,91 | -0,77% | 233.585,00 |
| 11.09.2025 | 38,76 | 39,47 | 38,20 | 39,21 | 1,34% | 247.612,00 |
| 10.09.2025 | 38,23 | 38,73 | 38,12 | 38,69 | 0,68% | 300.850,00 |
| 09.09.2025 | 38,71 | 38,96 | 38,17 | 38,43 | -0,98% | 885.672,00 |
| 08.09.2025 | 38,51 | 38,87 | 38,30 | 38,81 | 0,62% | 318.285,00 |
| 05.09.2025 | 38,33 | 38,64 | 37,97 | 38,57 | 0,44% | 344.778,00 |
| 04.09.2025 | 37,93 | 38,43 | 37,52 | 38,40 | 1,69% | 199.635,00 |
| 03.09.2025 | 37,21 | 37,97 | 37,19 | 37,76 | 0,77% | 419.948,00 |
| 02.09.2025 | 37,51 | 37,65 | 36,93 | 37,47 | -0,48% | 279.579,00 |
| 29.08.2025 | 37,44 | 37,87 | 37,44 | 37,65 | 0,19% | 357.548,00 |
| 28.08.2025 | 38,09 | 38,09 | 37,40 | 37,58 | -1,44% | 235.802,00 |
| 27.08.2025 | 37,94 | 38,30 | 37,94 | 38,13 | 0,00% | 202.999,00 |
| 26.08.2025 | 38,27 | 38,27 | 37,80 | 38,13 | 0,24% | 237.395,00 |
| 25.08.2025 | 38,67 | 38,70 | 38,03 | 38,04 | -1,81% | 222.060,00 |
| 22.08.2025 | 37,78 | 38,87 | 37,78 | 38,74 | 2,76% | 270.861,00 |
| 21.08.2025 | 37,83 | 37,96 | 37,52 | 37,70 | -0,48% | 217.442,00 |
| 20.08.2025 | 37,85 | 38,07 | 37,70 | 37,88 | 0,37% | 182.600,00 |
| 19.08.2025 | 37,40 | 37,94 | 37,38 | 37,74 | 1,23% | 192.499,00 |
| 18.08.2025 | 37,23 | 37,42 | 37,12 | 37,28 | -0,43% | 192.705,00 |
| 15.08.2025 | 38,38 | 38,52 | 37,09 | 37,44 | -2,12% | 265.383,00 |
| 14.08.2025 | 38,04 | 38,55 | 37,91 | 38,25 | 0,21% | 269.920,00 |
| 13.08.2025 | 37,86 | 38,25 | 37,46 | 38,17 | 1,19% | 279.686,00 |
| 12.08.2025 | 37,39 | 37,84 | 37,36 | 37,72 | 1,26% | 240.980,00 |
| 11.08.2025 | 37,13 | 37,46 | 37,06 | 37,25 | 0,35% | 296.563,00 |
| 08.08.2025 | 36,11 | 37,30 | 36,06 | 37,12 | 3,37% | 263.102,00 |
| 07.08.2025 | 36,13 | 36,25 | 35,80 | 35,91 | -0,80% | 186.084,00 |
| 06.08.2025 | 35,94 | 36,42 | 35,94 | 36,20 | 0,84% | 233.452,00 |
| 05.08.2025 | 35,38 | 35,96 | 35,38 | 35,90 | 1,53% | 310.037,00 |
| 04.08.2025 | 35,20 | 35,41 | 35,03 | 35,36 | 0,64% | 254.405,00 |
| 01.08.2025 | 35,06 | 35,54 | 34,83 | 35,14 | 1,11% | 378.482,00 |
| 31.07.2025 | 34,20 | 35,08 | 33,94 | 34,75 | 0,96% | 463.176,00 |
| 30.07.2025 | 35,19 | 35,31 | 34,30 | 34,42 | -2,33% | 346.349,00 |
| 29.07.2025 | 35,38 | 35,59 | 35,22 | 35,24 | 0,37% | 333.737,00 |
| 28.07.2025 | 35,12 | 35,22 | 34,83 | 35,11 | -0,34% | 324.715,00 |
| 25.07.2025 | 35,03 | 35,25 | 34,86 | 35,23 | 0,57% | 240.917,00 |
| 24.07.2025 | 35,58 | 35,66 | 34,99 | 35,03 | -1,27% | 218.487,00 |
| 23.07.2025 | 35,48 | 35,55 | 35,15 | 35,48 | 0,34% | 217.848,00 |
| 22.07.2025 | 35,12 | 35,39 | 35,02 | 35,36 | 1,12% | 253.842,00 |
| 21.07.2025 | 34,97 | 35,20 | 34,66 | 34,97 | 0,34% | 237.923,00 |
| 18.07.2025 | 35,37 | 35,41 | 34,71 | 34,85 | -0,68% | 269.125,00 |
| 17.07.2025 | 34,75 | 35,15 | 34,74 | 35,09 | 0,98% | 269.517,00 |
| 16.07.2025 | 34,58 | 34,84 | 34,25 | 34,75 | 1,05% | 311.933,00 |
| 15.07.2025 | 35,10 | 35,39 | 34,35 | 34,39 | -2,33% | 281.091,00 |
| 14.07.2025 | 34,74 | 35,21 | 34,65 | 35,21 | 1,24% | 399.207,00 |
| 11.07.2025 | 35,57 | 35,57 | 34,68 | 34,78 | -2,00% | 314.652,00 |
| 10.07.2025 | 36,16 | 36,34 | 35,35 | 35,49 | -2,18% | 398.039,00 |
| 09.07.2025 | 37,31 | 37,45 | 35,98 | 36,28 | -2,45% | 461.182,00 |
| 08.07.2025 | 37,36 | 37,72 | 37,01 | 37,19 | -0,46% | 414.576,00 |
| 07.07.2025 | 37,71 | 37,78 | 37,05 | 37,36 | -1,16% | 448.736,00 |
| 03.07.2025 | 37,80 | 37,97 | 37,51 | 37,80 | 0,64% | 200.710,00 |
| 02.07.2025 | 37,67 | 37,78 | 36,98 | 37,56 | -0,34% | 412.898,00 |
| 01.07.2025 | 37,00 | 37,95 | 36,97 | 37,69 | 1,43% | 524.813,00 |
| 30.06.2025 | 36,85 | 37,22 | 36,62 | 37,16 | 1,03% | 391.039,00 |
| 27.06.2025 | 36,85 | 37,18 | 36,62 | 36,78 | -0,19% | 624.495,00 |
| 26.06.2025 | 36,95 | 37,08 | 36,69 | 36,85 | 0,27% | 339.128,00 |
| 25.06.2025 | 37,38 | 37,38 | 36,73 | 36,75 | -1,83% | 406.473,00 |
| 24.06.2025 | 37,40 | 37,86 | 37,31 | 37,44 | 0,28% | 415.866,00 |
| 23.06.2025 | 36,24 | 37,35 | 36,24 | 37,33 | 2,95% | 368.669,00 |
| 20.06.2025 | 36,05 | 36,36 | 35,91 | 36,26 | 1,09% | 1.815.144,00 |
| 18.06.2025 | 35,02 | 36,09 | 35,02 | 35,87 | 2,37% | 719.779,00 |
| 17.06.2025 | 35,69 | 35,76 | 34,77 | 35,04 | -2,31% | 413.180,00 |