41,795$
-0,70%
Echtzeit-Aktienkurs Enact Holdings Inc
Bid:
Ask:
Aktienkurse zur Enact Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,87 | 42,40 | 41,68 | 41,80 | -0,70% | 344.091,00 |
| 28.05.2026 | 42,15 | 42,55 | 41,95 | 42,09 | -1,27% | 290.434,00 |
| 27.05.2026 | 42,94 | 43,34 | 42,41 | 42,63 | -0,68% | 282.497,00 |
| 26.05.2026 | 42,85 | 43,28 | 42,76 | 42,92 | 0,44% | 201.448,00 |
| 22.05.2026 | 43,46 | 43,97 | 42,71 | 42,73 | -1,50% | 280.640,00 |
| 21.05.2026 | 43,13 | 43,42 | 42,73 | 43,38 | -0,14% | 286.439,00 |
| 20.05.2026 | 42,61 | 43,62 | 42,60 | 43,44 | 1,40% | 268.995,00 |
| 19.05.2026 | 43,87 | 43,91 | 42,78 | 42,84 | -2,72% | 388.876,00 |
| 18.05.2026 | 43,10 | 44,22 | 43,10 | 44,04 | 2,42% | 188.753,00 |
| 15.05.2026 | 42,74 | 43,33 | 42,74 | 43,00 | 0,07% | 229.663,00 |
| 14.05.2026 | 42,67 | 43,38 | 42,43 | 42,97 | 0,70% | 267.078,00 |
| 13.05.2026 | 42,73 | 43,06 | 42,23 | 42,67 | -0,28% | 330.620,00 |
| 12.05.2026 | 43,14 | 43,14 | 42,08 | 42,79 | -0,14% | 329.619,00 |
| 11.05.2026 | 44,04 | 44,07 | 42,66 | 42,85 | -2,66% | 345.066,00 |
| 08.05.2026 | 42,94 | 44,35 | 42,94 | 44,02 | 1,85% | 311.166,00 |
| 07.05.2026 | 43,19 | 43,40 | 42,29 | 43,22 | 0,37% | 376.685,00 |
| 06.05.2026 | 42,58 | 44,10 | 42,58 | 43,06 | 1,81% | 415.654,00 |
| 05.05.2026 | 42,38 | 42,71 | 42,19 | 42,30 | -0,25% | 318.528,00 |
| 04.05.2026 | 42,96 | 42,96 | 41,89 | 42,40 | -0,47% | 246.514,00 |
| 01.05.2026 | 42,98 | 43,02 | 41,99 | 42,60 | -0,30% | 524.071,00 |
| 30.04.2026 | 43,94 | 43,94 | 42,67 | 42,73 | -3,25% | 444.638,00 |
| 29.04.2026 | 43,71 | 44,31 | 43,54 | 44,16 | 0,34% | 314.344,00 |
| 28.04.2026 | 44,28 | 44,52 | 43,83 | 44,01 | 0,18% | 194.991,00 |
| 27.04.2026 | 43,78 | 44,44 | 43,78 | 43,93 | 0,23% | 218.731,00 |
| 24.04.2026 | 43,71 | 44,25 | 43,63 | 43,83 | -0,16% | 227.620,00 |
| 23.04.2026 | 43,59 | 44,02 | 43,11 | 43,90 | 1,29% | 177.360,00 |
| 22.04.2026 | 43,06 | 43,43 | 42,93 | 43,34 | 0,28% | 165.750,00 |
| 21.04.2026 | 43,30 | 43,58 | 43,08 | 43,22 | 0,21% | 239.455,00 |
| 20.04.2026 | 43,16 | 43,55 | 42,66 | 43,13 | 0,56% | 214.236,00 |
| 17.04.2026 | 41,97 | 43,37 | 41,93 | 42,89 | 2,53% | 289.224,00 |
| 16.04.2026 | 41,57 | 42,46 | 41,57 | 41,83 | -0,33% | 259.867,00 |
| 15.04.2026 | 41,95 | 42,15 | 41,56 | 41,97 | -0,07% | 210.998,00 |
| 14.04.2026 | 41,99 | 42,24 | 41,89 | 42,00 | -0,39% | 180.065,00 |
| 13.04.2026 | 41,81 | 42,18 | 41,55 | 42,17 | 0,56% | 248.071,00 |
| 10.04.2026 | 43,08 | 43,08 | 41,76 | 41,93 | -1,85% | 355.448,00 |
| 09.04.2026 | 42,17 | 43,03 | 42,17 | 42,72 | 1,02% | 298.011,00 |
| 08.04.2026 | 41,83 | 42,39 | 41,64 | 42,29 | 1,17% | 510.160,00 |
| 07.04.2026 | 41,71 | 42,10 | 41,69 | 41,80 | 0,07% | 377.748,00 |
| 06.04.2026 | 41,46 | 41,78 | 41,15 | 41,77 | 1,02% | 229.438,00 |
| 02.04.2026 | 40,52 | 41,51 | 40,38 | 41,35 | 1,92% | 275.517,00 |
| 01.04.2026 | 40,63 | 40,94 | 40,44 | 40,57 | -0,53% | 308.134,00 |
| 31.03.2026 | 40,97 | 41,06 | 40,23 | 40,79 | -0,01% | 225.340,00 |
| 30.03.2026 | 40,48 | 40,92 | 40,20 | 40,79 | 1,54% | 206.421,00 |
| 27.03.2026 | 40,54 | 40,82 | 40,17 | 40,17 | -1,54% | 166.564,00 |
| 26.03.2026 | 40,18 | 40,94 | 40,18 | 40,80 | 1,24% | 174.356,00 |
| 25.03.2026 | 40,70 | 41,00 | 39,81 | 40,30 | -0,16% | 212.739,00 |
| 24.03.2026 | 40,14 | 40,78 | 39,98 | 40,37 | 0,06% | 273.867,00 |
| 23.03.2026 | 40,93 | 41,32 | 40,32 | 40,34 | 0,32% | 265.090,00 |
| 20.03.2026 | 40,61 | 40,79 | 39,93 | 40,21 | -1,06% | 984.576,00 |
| 19.03.2026 | 40,29 | 40,90 | 40,23 | 40,64 | 0,54% | 281.671,00 |
| 18.03.2026 | 40,61 | 40,98 | 40,36 | 40,42 | -1,15% | 327.181,00 |
| 17.03.2026 | 41,19 | 41,50 | 40,88 | 40,89 | 0,12% | 295.878,00 |
| 16.03.2026 | 40,65 | 41,29 | 40,65 | 40,84 | 0,86% | 261.178,00 |
| 13.03.2026 | 40,67 | 41,37 | 40,21 | 40,49 | -0,22% | 335.114,00 |
| 12.03.2026 | 39,91 | 40,70 | 39,82 | 40,58 | 0,35% | 351.843,00 |
| 11.03.2026 | 40,99 | 41,18 | 40,22 | 40,44 | -1,61% | 286.067,00 |
| 10.03.2026 | 41,74 | 41,93 | 41,04 | 41,10 | -1,44% | 434.202,00 |
| 09.03.2026 | 40,73 | 42,01 | 40,54 | 41,70 | 0,62% | 379.761,00 |
| 06.03.2026 | 40,81 | 41,82 | 40,35 | 41,45 | 0,08% | 567.899,00 |
| 05.03.2026 | 41,73 | 41,97 | 41,31 | 41,41 | -2,17% | 456.143,00 |
| 04.03.2026 | 41,99 | 42,38 | 41,40 | 42,33 | 1,05% | 274.051,00 |
| 03.03.2026 | 41,58 | 42,40 | 41,12 | 41,89 | -1,34% | 270.727,00 |
| 02.03.2026 | 41,69 | 42,64 | 41,64 | 42,46 | 1,43% | 310.839,00 |
| 27.02.2026 | 42,39 | 42,80 | 41,72 | 41,86 | -1,67% | 288.747,00 |
| 26.02.2026 | 42,17 | 42,79 | 41,86 | 42,57 | 0,57% | 224.117,00 |
| 25.02.2026 | 41,71 | 42,35 | 41,39 | 42,33 | 2,10% | 211.876,00 |
| 24.02.2026 | 41,20 | 41,62 | 41,05 | 41,46 | 0,75% | 181.775,00 |
| 23.02.2026 | 41,50 | 41,70 | 40,59 | 41,15 | -0,68% | 298.339,00 |
| 20.02.2026 | 41,67 | 41,80 | 41,21 | 41,43 | -0,38% | 370.208,00 |
| 19.02.2026 | 42,26 | 42,67 | 41,27 | 41,59 | -1,75% | 282.627,00 |
| 18.02.2026 | 43,09 | 43,26 | 42,08 | 42,33 | -1,76% | 261.748,00 |
| 17.02.2026 | 43,48 | 43,99 | 42,86 | 43,09 | -0,46% | 349.048,00 |
| 13.02.2026 | 43,73 | 43,73 | 42,70 | 43,29 | -0,98% | 350.108,00 |
| 12.02.2026 | 43,80 | 44,15 | 43,32 | 43,72 | 0,41% | 335.878,00 |
| 11.02.2026 | 42,69 | 43,71 | 42,69 | 43,54 | 2,35% | 273.063,00 |
| 10.02.2026 | 42,57 | 42,94 | 42,01 | 42,54 | 0,33% | 240.113,00 |
| 09.02.2026 | 43,66 | 43,66 | 42,38 | 42,40 | -1,78% | 293.250,00 |
| 06.02.2026 | 44,68 | 44,68 | 43,16 | 43,17 | -2,35% | 402.226,00 |
| 05.02.2026 | 44,38 | 44,78 | 43,89 | 44,21 | 0,32% | 611.727,00 |
| 04.02.2026 | 42,22 | 44,77 | 41,56 | 44,07 | 9,27% | 953.749,00 |
| 03.02.2026 | 40,14 | 40,63 | 38,94 | 40,33 | -0,30% | 348.862,00 |
| 02.02.2026 | 39,97 | 40,57 | 39,71 | 40,45 | 1,71% | 289.285,00 |
| 30.01.2026 | 39,73 | 40,22 | 39,56 | 39,77 | -0,90% | 413.530,00 |
| 29.01.2026 | 39,46 | 40,18 | 39,43 | 40,13 | 2,14% | 211.359,00 |
| 28.01.2026 | 39,51 | 40,04 | 39,07 | 39,29 | 0,03% | 312.861,00 |
| 27.01.2026 | 39,39 | 39,47 | 39,11 | 39,28 | -0,53% | 231.957,00 |
| 26.01.2026 | 38,72 | 39,75 | 38,72 | 39,49 | -0,20% | 296.850,00 |
| 22.01.2026 | 39,15 | 39,65 | 39,02 | 39,57 | 1,40% | 205.835,00 |
| 21.01.2026 | 38,44 | 39,06 | 38,25 | 39,03 | 1,52% | 275.956,00 |
| 20.01.2026 | 38,67 | 39,31 | 38,41 | 38,44 | -1,39% | 264.554,00 |
| 16.01.2026 | 38,79 | 39,20 | 38,79 | 38,98 | 0,83% | 375.385,00 |
| 15.01.2026 | 38,24 | 38,94 | 38,24 | 38,66 | 0,91% | 244.442,00 |
| 14.01.2026 | 37,90 | 38,34 | 37,49 | 38,31 | 1,19% | 356.913,00 |
| 13.01.2026 | 39,95 | 39,95 | 37,73 | 37,86 | -4,51% | 411.210,00 |
| 12.01.2026 | 40,28 | 40,31 | 39,44 | 39,65 | -2,20% | 246.187,00 |
| 09.01.2026 | 40,81 | 41,35 | 40,54 | 40,54 | -0,34% | 371.675,00 |
| 08.01.2026 | 39,78 | 40,77 | 39,78 | 40,68 | 2,19% | 224.549,00 |
| 07.01.2026 | 40,18 | 40,21 | 39,58 | 39,81 | -0,70% | 204.485,00 |
| 06.01.2026 | 40,24 | 40,69 | 39,53 | 40,09 | -0,52% | 310.450,00 |
| 05.01.2026 | 39,37 | 40,48 | 39,37 | 40,30 | 1,72% | 348.602,00 |