37,800$
0,64%
Echtzeit-Aktienkurs Enact Holdings Inc
Bid:
Ask:
Aktienkurse zur Enact Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 35,74 | 36,40 | 35,74 | 35,87 | 0,65% | 478.179,00 |
| 13.06.2025 | 35,57 | 35,98 | 35,33 | 35,64 | 0,20% | 443.678,00 |
| 12.06.2025 | 34,61 | 35,62 | 34,39 | 35,57 | 2,10% | 358.108,00 |
| 11.06.2025 | 34,56 | 35,07 | 34,54 | 34,84 | 0,84% | 404.537,00 |
| 10.06.2025 | 34,25 | 34,76 | 34,17 | 34,55 | 0,88% | 291.942,00 |
| 09.06.2025 | 34,53 | 34,62 | 33,95 | 34,25 | -1,07% | 401.823,00 |
| 06.06.2025 | 34,64 | 34,69 | 34,25 | 34,62 | 0,76% | 392.981,00 |
| 05.06.2025 | 34,64 | 34,74 | 34,29 | 34,36 | -0,81% | 286.694,00 |
| 04.06.2025 | 34,83 | 34,98 | 34,58 | 34,64 | -0,74% | 272.518,00 |
| 03.06.2025 | 34,81 | 35,05 | 34,46 | 34,90 | -0,26% | 415.765,00 |
| 02.06.2025 | 35,23 | 35,85 | 34,74 | 34,99 | -1,16% | 434.620,00 |
| 30.05.2025 | 35,59 | 35,68 | 35,37 | 35,40 | -0,70% | 447.566,00 |
| 29.05.2025 | 35,44 | 35,73 | 35,36 | 35,65 | 0,51% | 283.615,00 |
| 28.05.2025 | 35,61 | 35,73 | 35,40 | 35,47 | -0,70% | 254.862,00 |
| 27.05.2025 | 35,42 | 36,96 | 35,11 | 35,72 | 1,56% | 305.112,00 |
| 23.05.2025 | 35,02 | 35,39 | 34,95 | 35,17 | -0,45% | 288.748,00 |
| 22.05.2025 | 35,52 | 35,64 | 35,05 | 35,33 | -1,01% | 377.210,00 |
| 21.05.2025 | 36,50 | 36,70 | 35,59 | 35,69 | -2,96% | 704.596,00 |
| 20.05.2025 | 36,38 | 37,07 | 36,32 | 36,78 | 0,66% | 310.326,00 |
| 19.05.2025 | 36,25 | 36,60 | 36,20 | 36,54 | -0,35% | 289.021,00 |
| 16.05.2025 | 36,00 | 36,68 | 35,15 | 36,67 | 1,19% | 719.196,00 |
| 15.05.2025 | 35,41 | 36,27 | 35,29 | 36,24 | 2,14% | 471.630,00 |
| 14.05.2025 | 35,99 | 35,99 | 35,33 | 35,48 | -1,77% | 434.833,00 |
| 13.05.2025 | 36,43 | 36,62 | 36,04 | 36,12 | -0,33% | 386.240,00 |
| 12.05.2025 | 36,63 | 36,97 | 36,08 | 36,24 | 0,30% | 490.163,00 |
| 09.05.2025 | 36,45 | 36,72 | 35,88 | 36,13 | -0,88% | 393.078,00 |
| 08.05.2025 | 36,75 | 36,95 | 36,41 | 36,45 | -0,25% | 568.947,00 |
| 07.05.2025 | 36,42 | 36,69 | 36,27 | 36,54 | 0,83% | 643.839,00 |
| 06.05.2025 | 36,37 | 36,57 | 36,07 | 36,24 | -0,88% | 382.962,00 |
| 05.05.2025 | 36,61 | 37,44 | 35,31 | 36,56 | -2,04% | 461.344,00 |
| 02.05.2025 | 36,49 | 37,56 | 36,48 | 37,32 | 2,05% | 441.166,00 |
| 01.05.2025 | 36,74 | 37,16 | 35,28 | 36,57 | 2,27% | 711.396,00 |
| 30.04.2025 | 35,36 | 35,95 | 35,01 | 35,76 | 0,73% | 465.957,00 |
| 29.04.2025 | 35,14 | 35,54 | 34,82 | 35,50 | 0,97% | 353.903,00 |
| 28.04.2025 | 34,87 | 35,24 | 34,85 | 35,16 | 0,86% | 486.790,00 |
| 25.04.2025 | 35,32 | 35,32 | 34,70 | 34,86 | -1,78% | 370.050,00 |
| 24.04.2025 | 35,14 | 35,63 | 34,98 | 35,49 | 0,74% | 314.952,00 |
| 23.04.2025 | 35,88 | 35,96 | 35,09 | 35,23 | -0,31% | 476.025,00 |
| 22.04.2025 | 34,99 | 35,44 | 34,81 | 35,34 | 2,29% | 428.828,00 |
| 21.04.2025 | 35,10 | 35,18 | 34,20 | 34,55 | -1,82% | 637.130,00 |
| 17.04.2025 | 34,10 | 35,34 | 34,10 | 35,19 | 1,71% | 841.495,00 |
| 16.04.2025 | 35,10 | 35,44 | 34,25 | 34,60 | -1,87% | 943.187,00 |
| 15.04.2025 | 35,70 | 35,91 | 35,00 | 35,26 | -0,93% | 5.362.861,00 |
| 14.04.2025 | 35,73 | 36,28 | 35,44 | 35,59 | 0,62% | 981.989,00 |
| 11.04.2025 | 34,79 | 35,50 | 34,41 | 35,37 | 1,43% | 813.009,00 |
| 10.04.2025 | 35,64 | 36,47 | 34,50 | 34,87 | 4,50% | 1.645.595,00 |
| 09.04.2025 | 31,59 | 33,71 | 31,28 | 33,37 | 4,49% | 456.007,00 |
| 08.04.2025 | 32,90 | 33,04 | 31,53 | 31,94 | -0,67% | 460.058,00 |
| 07.04.2025 | 32,34 | 33,46 | 31,62 | 32,15 | -3,31% | 611.470,00 |
| 04.04.2025 | 34,20 | 34,46 | 33,05 | 33,25 | -4,92% | 295.594,00 |
| 03.04.2025 | 34,58 | 35,34 | 34,51 | 34,97 | -1,24% | 252.133,00 |
| 02.04.2025 | 34,90 | 35,46 | 34,66 | 35,41 | 0,60% | 171.433,00 |
| 01.04.2025 | 34,71 | 35,34 | 34,51 | 35,20 | 1,27% | 172.690,00 |
| 31.03.2025 | 34,14 | 34,88 | 34,05 | 34,76 | 1,05% | 222.201,00 |
| 28.03.2025 | 34,91 | 34,98 | 34,26 | 34,40 | -1,80% | 149.251,00 |
| 27.03.2025 | 34,77 | 35,17 | 34,39 | 35,03 | 0,89% | 164.147,00 |
| 26.03.2025 | 34,44 | 34,91 | 34,44 | 34,72 | 0,90% | 135.105,00 |
| 25.03.2025 | 34,51 | 34,72 | 34,23 | 34,41 | -0,17% | 177.574,00 |
| 24.03.2025 | 33,85 | 34,55 | 33,81 | 34,47 | 2,25% | 236.639,00 |
| 21.03.2025 | 33,77 | 34,25 | 33,46 | 33,71 | -0,77% | 334.882,00 |
| 20.03.2025 | 33,73 | 34,31 | 33,73 | 33,97 | 0,09% | 187.913,00 |
| 19.03.2025 | 33,55 | 34,06 | 33,55 | 33,94 | 1,16% | 209.823,00 |
| 18.03.2025 | 33,33 | 33,74 | 33,27 | 33,55 | 0,30% | 189.648,00 |
| 17.03.2025 | 33,22 | 33,50 | 32,99 | 33,45 | 0,15% | 158.659,00 |
| 14.03.2025 | 33,02 | 33,43 | 32,93 | 33,40 | 1,52% | 171.839,00 |
| 13.03.2025 | 32,92 | 33,43 | 32,83 | 32,90 | -0,09% | 129.043,00 |
| 12.03.2025 | 33,16 | 33,28 | 32,51 | 32,93 | -0,54% | 242.238,00 |
| 11.03.2025 | 33,61 | 33,80 | 33,03 | 33,11 | -1,43% | 219.673,00 |
| 10.03.2025 | 33,77 | 34,29 | 33,35 | 33,59 | -1,48% | 339.475,00 |
| 07.03.2025 | 33,69 | 34,26 | 33,64 | 34,10 | 0,84% | 196.358,00 |
| 06.03.2025 | 33,61 | 33,84 | 33,32 | 33,81 | -0,15% | 248.156,00 |
| 05.03.2025 | 33,74 | 34,04 | 33,60 | 33,86 | 0,15% | 175.346,00 |
| 04.03.2025 | 34,39 | 34,45 | 33,71 | 33,81 | -2,40% | 307.601,00 |
| 03.03.2025 | 34,26 | 34,76 | 34,26 | 34,64 | 0,77% | 198.357,00 |
| 28.02.2025 | 34,10 | 34,40 | 33,83 | 34,38 | 1,22% | 340.346,00 |
| 27.02.2025 | 33,58 | 34,02 | 33,26 | 33,96 | 0,80% | 288.857,00 |
| 26.02.2025 | 33,71 | 33,88 | 33,43 | 33,69 | -0,41% | 214.595,00 |
| 25.02.2025 | 33,44 | 33,97 | 32,75 | 33,83 | 1,87% | 330.977,00 |
| 24.02.2025 | 33,02 | 33,41 | 32,80 | 33,21 | 0,94% | 276.166,00 |
| 21.02.2025 | 33,23 | 33,28 | 32,83 | 32,90 | -0,84% | 193.924,00 |
| 20.02.2025 | 33,20 | 33,49 | 32,99 | 33,18 | -0,45% | 254.133,00 |
| 19.02.2025 | 33,34 | 33,59 | 33,20 | 33,33 | -0,71% | 300.473,00 |
| 18.02.2025 | 33,55 | 33,70 | 33,31 | 33,57 | -0,09% | 165.771,00 |
| 14.02.2025 | 33,50 | 33,76 | 32,99 | 33,60 | 0,30% | 165.950,00 |
| 13.02.2025 | 33,09 | 33,52 | 33,02 | 33,50 | 1,33% | 265.733,00 |
| 12.02.2025 | 33,49 | 33,49 | 32,87 | 33,06 | -2,16% | 301.781,00 |
| 11.02.2025 | 33,74 | 33,86 | 33,58 | 33,79 | -0,47% | 172.729,00 |
| 10.02.2025 | 34,06 | 34,06 | 33,72 | 33,95 | 0,12% | 253.478,00 |