40,000$
3,08%
Echtzeit-Aktienkurs Enterprise Bancorp
Bid:
Ask:
Aktienkurse zur Enterprise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 38,72 | 40,00 | 38,72 | 40,00 | 3,08% | 28.574,00 |
| 05.06.2025 | 38,33 | 38,87 | 38,33 | 38,81 | 0,79% | 23.361,00 |
| 04.06.2025 | 38,57 | 38,59 | 38,24 | 38,50 | -0,98% | 14.139,00 |
| 03.06.2025 | 38,24 | 38,93 | 38,24 | 38,88 | 1,75% | 9.835,00 |
| 02.06.2025 | 38,53 | 38,53 | 37,77 | 38,21 | -0,88% | 26.662,00 |
| 30.05.2025 | 38,92 | 38,96 | 38,48 | 38,55 | -0,95% | 32.550,00 |
| 29.05.2025 | 38,45 | 38,92 | 38,45 | 38,92 | 1,17% | 17.601,00 |
| 28.05.2025 | 39,03 | 39,03 | 38,47 | 38,47 | -1,64% | 14.433,00 |
| 27.05.2025 | 38,84 | 39,11 | 38,18 | 39,11 | 2,41% | 18.646,00 |
| 23.05.2025 | 37,46 | 38,23 | 37,46 | 38,19 | -0,52% | 13.682,00 |
| 22.05.2025 | 38,59 | 39,00 | 38,33 | 38,39 | -0,49% | 21.278,00 |
| 21.05.2025 | 39,66 | 39,86 | 38,56 | 38,58 | -4,32% | 15.835,00 |
| 20.05.2025 | 40,20 | 40,61 | 40,13 | 40,32 | -0,32% | 16.059,00 |
| 19.05.2025 | 40,17 | 40,45 | 39,76 | 40,45 | 0,65% | 13.463,00 |
| 16.05.2025 | 40,27 | 40,38 | 39,69 | 40,19 | -0,35% | 36.510,00 |
| 15.05.2025 | 40,59 | 40,73 | 40,18 | 40,33 | 0,02% | 110.693,00 |
| 14.05.2025 | 40,59 | 40,75 | 40,32 | 40,32 | -0,86% | 30.408,00 |
| 13.05.2025 | 40,77 | 40,81 | 40,51 | 40,67 | 0,74% | 10.194,00 |
| 12.05.2025 | 40,60 | 41,12 | 39,85 | 40,37 | 3,99% | 31.172,00 |
| 09.05.2025 | 38,91 | 38,92 | 38,68 | 38,82 | -0,41% | 12.315,00 |
| 08.05.2025 | 38,53 | 39,26 | 38,48 | 38,98 | 1,64% | 16.532,00 |
| 07.05.2025 | 38,86 | 38,86 | 38,23 | 38,35 | -0,65% | 17.796,00 |
| 06.05.2025 | 38,48 | 39,08 | 38,48 | 38,60 | -1,00% | 9.602,00 |
| 05.05.2025 | 38,77 | 39,41 | 38,77 | 38,99 | -0,08% | 9.689,00 |
| 02.05.2025 | 38,11 | 39,23 | 37,93 | 39,02 | 3,34% | 22.401,00 |
| 01.05.2025 | 37,09 | 38,08 | 37,09 | 37,76 | 1,67% | 21.206,00 |
| 30.04.2025 | 36,41 | 37,94 | 36,35 | 37,14 | -0,51% | 28.638,00 |
| 29.04.2025 | 36,75 | 37,33 | 36,50 | 37,33 | 1,44% | 22.390,00 |
| 28.04.2025 | 36,66 | 36,80 | 36,21 | 36,80 | 0,38% | 16.235,00 |
| 25.04.2025 | 36,21 | 37,00 | 36,15 | 36,66 | 0,05% | 16.091,00 |
| 24.04.2025 | 35,97 | 36,65 | 35,92 | 36,64 | 0,85% | 19.659,00 |
| 23.04.2025 | 37,07 | 37,26 | 36,09 | 36,33 | 1,03% | 23.348,00 |
| 22.04.2025 | 34,76 | 35,98 | 34,27 | 35,96 | 4,11% | 22.445,00 |
| 21.04.2025 | 35,02 | 35,02 | 34,05 | 34,54 | -1,40% | 14.286,00 |
| 17.04.2025 | 34,92 | 35,53 | 34,64 | 35,03 | 0,43% | 30.183,00 |
| 16.04.2025 | 34,44 | 35,07 | 34,44 | 34,88 | 0,37% | 19.345,00 |
| 15.04.2025 | 33,91 | 35,14 | 33,91 | 34,75 | 1,73% | 26.025,00 |
| 14.04.2025 | 34,24 | 34,24 | 33,33 | 34,16 | 1,15% | 26.672,00 |
| 11.04.2025 | 33,69 | 34,01 | 33,15 | 33,77 | -1,55% | 21.156,00 |
| 10.04.2025 | 35,32 | 35,66 | 33,48 | 34,30 | -5,44% | 38.532,00 |
| 09.04.2025 | 34,33 | 37,19 | 33,60 | 36,28 | 4,99% | 64.008,00 |
| 08.04.2025 | 35,86 | 35,91 | 33,98 | 34,55 | 0,42% | 40.944,00 |
| 07.04.2025 | 32,86 | 35,87 | 32,86 | 34,41 | -1,11% | 63.943,00 |
| 04.04.2025 | 34,00 | 34,91 | 33,42 | 34,79 | -2,71% | 33.444,00 |
| 03.04.2025 | 37,26 | 37,26 | 35,60 | 35,76 | -8,54% | 37.914,00 |
| 02.04.2025 | 38,24 | 39,14 | 38,24 | 39,10 | 0,54% | 40.373,00 |
| 01.04.2025 | 38,55 | 39,04 | 38,30 | 38,89 | -0,10% | 36.017,00 |
| 31.03.2025 | 38,23 | 39,11 | 38,19 | 38,93 | 0,15% | 40.872,00 |
| 28.03.2025 | 39,61 | 39,61 | 38,75 | 38,87 | -2,83% | 15.719,00 |
| 27.03.2025 | 40,09 | 40,11 | 39,56 | 40,00 | 0,10% | 27.707,00 |
| 26.03.2025 | 41,34 | 41,69 | 39,66 | 39,96 | -0,42% | 26.906,00 |
| 25.03.2025 | 39,98 | 40,37 | 39,95 | 40,13 | -0,07% | 36.252,00 |
| 24.03.2025 | 39,06 | 40,25 | 39,06 | 40,16 | 3,16% | 56.948,00 |
| 21.03.2025 | 38,65 | 39,47 | 38,65 | 38,93 | -0,66% | 84.054,00 |
| 20.03.2025 | 39,31 | 39,98 | 39,19 | 39,19 | -1,43% | 14.050,00 |
| 19.03.2025 | 39,68 | 40,22 | 39,39 | 39,76 | 0,33% | 39.128,00 |
| 18.03.2025 | 40,61 | 40,61 | 39,10 | 39,63 | -0,53% | 28.643,00 |
| 17.03.2025 | 39,63 | 40,10 | 39,63 | 39,84 | 0,86% | 23.520,00 |
| 14.03.2025 | 38,75 | 39,58 | 38,75 | 39,50 | 3,13% | 24.542,00 |
| 13.03.2025 | 38,44 | 39,02 | 38,30 | 38,30 | -0,78% | 19.875,00 |
| 12.03.2025 | 38,85 | 38,92 | 37,69 | 38,60 | 1,39% | 24.775,00 |
| 11.03.2025 | 37,75 | 38,57 | 37,66 | 38,07 | 0,74% | 31.884,00 |
| 10.03.2025 | 38,49 | 39,02 | 37,58 | 37,79 | -3,89% | 43.955,00 |
| 07.03.2025 | 39,70 | 39,85 | 38,86 | 39,32 | -1,31% | 35.828,00 |
| 06.03.2025 | 39,64 | 40,20 | 39,50 | 39,84 | -1,29% | 30.292,00 |
| 05.03.2025 | 41,10 | 41,10 | 40,26 | 40,36 | -1,46% | 49.956,00 |
| 04.03.2025 | 41,19 | 42,06 | 40,85 | 40,96 | -3,95% | 42.719,00 |
| 03.03.2025 | 43,29 | 43,65 | 42,53 | 42,65 | -1,17% | 44.280,00 |
| 28.02.2025 | 42,71 | 43,54 | 42,71 | 43,15 | 1,36% | 26.165,00 |
| 27.02.2025 | 42,69 | 42,99 | 42,30 | 42,57 | -0,65% | 24.902,00 |
| 26.02.2025 | 42,48 | 43,21 | 42,28 | 42,85 | 0,26% | 35.682,00 |
| 25.02.2025 | 42,72 | 43,27 | 38,45 | 42,74 | 0,73% | 34.536,00 |
| 24.02.2025 | 42,85 | 42,86 | 42,27 | 42,43 | -0,05% | 24.967,00 |
| 21.02.2025 | 43,80 | 43,80 | 42,45 | 42,45 | -2,08% | 35.014,00 |
| 20.02.2025 | 43,66 | 43,66 | 42,58 | 43,35 | -0,71% | 18.398,00 |
| 19.02.2025 | 43,48 | 43,76 | 42,49 | 43,66 | 0,21% | 23.630,00 |
| 18.02.2025 | 42,88 | 43,95 | 42,38 | 43,57 | 1,21% | 25.651,00 |
| 14.02.2025 | 43,36 | 43,63 | 42,73 | 43,05 | 0,07% | 18.797,00 |
| 13.02.2025 | 43,26 | 43,26 | 42,34 | 43,02 | 0,35% | 25.443,00 |
| 12.02.2025 | 43,37 | 43,37 | 42,79 | 42,87 | -1,81% | 29.666,00 |
| 11.02.2025 | 42,85 | 43,74 | 42,33 | 43,66 | 1,04% | 29.659,00 |
| 10.02.2025 | 43,40 | 43,51 | 43,20 | 43,21 | -1,28% | 18.636,00 |
| 07.02.2025 | 44,07 | 44,07 | 43,08 | 43,77 | -1,35% | 35.518,00 |
| 06.02.2025 | 43,79 | 44,41 | 43,46 | 44,37 | 1,77% | 30.497,00 |
| 05.02.2025 | 42,92 | 43,61 | 42,48 | 43,60 | 1,89% | 33.310,00 |
| 04.02.2025 | 41,43 | 42,79 | 41,43 | 42,79 | 2,71% | 44.924,00 |
| 03.02.2025 | 41,42 | 42,24 | 40,09 | 41,66 | -1,58% | 55.168,00 |
| 31.01.2025 | 43,00 | 43,38 | 42,27 | 42,33 | -0,96% | 44.919,00 |
| 30.01.2025 | 42,38 | 43,25 | 42,19 | 42,74 | 1,26% | 36.860,00 |
| 29.01.2025 | 42,52 | 43,18 | 41,68 | 42,21 | -0,75% | 44.381,00 |
| 28.01.2025 | 42,85 | 42,85 | 42,12 | 42,53 | -0,40% | 35.433,00 |
| 27.01.2025 | 41,55 | 43,00 | 41,54 | 42,70 | 2,30% | 46.247,00 |
| 24.01.2025 | 41,20 | 42,01 | 40,80 | 41,74 | 0,72% | 33.767,00 |
| 23.01.2025 | 41,46 | 42,23 | 41,10 | 41,44 | -1,07% | 25.418,00 |
| 22.01.2025 | 42,01 | 42,21 | 41,52 | 41,89 | -1,48% | 36.051,00 |
| 21.01.2025 | 41,85 | 42,64 | 41,52 | 42,52 | 2,58% | 53.587,00 |
| 17.01.2025 | 40,29 | 42,20 | 40,29 | 41,45 | 3,44% | 52.068,00 |
| 16.01.2025 | 40,53 | 40,75 | 39,72 | 40,07 | -0,84% | 29.765,00 |
| 15.01.2025 | 40,00 | 40,92 | 39,99 | 40,41 | 3,11% | 34.134,00 |
| 14.01.2025 | 37,68 | 39,19 | 37,68 | 39,19 | 3,87% | 56.040,00 |