31,775$
-0,92%
Echtzeit-Aktienkurs Enterprise Bancorp
Bid:
Ask:
Aktienkurse zur Enterprise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 32,15 | 32,15 | 31,76 | 31,78 | -0,92% | 2.953,00 |
| 01.11.2024 | 31,60 | 32,25 | 31,25 | 32,07 | 1,71% | 15.317,00 |
| 31.10.2024 | 32,07 | 32,38 | 31,53 | 31,53 | -1,87% | 4.643,00 |
| 30.10.2024 | 32,95 | 33,10 | 32,12 | 32,13 | -1,17% | 50.961,00 |
| 29.10.2024 | 32,21 | 32,51 | 32,21 | 32,51 | -0,18% | 8.631,00 |
| 28.10.2024 | 31,49 | 32,57 | 31,49 | 32,57 | 4,42% | 15.336,00 |
| 25.10.2024 | 31,88 | 31,88 | 31,19 | 31,19 | -2,83% | 7.800,00 |
| 24.10.2024 | 32,06 | 32,10 | 32,05 | 32,10 | -0,86% | 3.146,00 |
| 23.10.2024 | 32,19 | 32,40 | 31,74 | 32,38 | 0,62% | 13.394,00 |
| 22.10.2024 | 31,54 | 32,18 | 31,53 | 32,18 | 1,19% | 10.576,00 |
| 21.10.2024 | 32,40 | 32,40 | 31,67 | 31,80 | -3,26% | 10.503,00 |
| 18.10.2024 | 34,03 | 34,03 | 32,79 | 32,87 | -2,87% | 17.948,00 |
| 17.10.2024 | 33,58 | 33,85 | 33,36 | 33,84 | 0,89% | 14.413,00 |
| 16.10.2024 | 33,51 | 33,92 | 33,08 | 33,54 | 1,30% | 29.590,00 |
| 15.10.2024 | 32,18 | 33,95 | 32,18 | 33,11 | 1,53% | 17.139,00 |
| 14.10.2024 | 32,35 | 32,74 | 32,35 | 32,61 | 0,90% | 18.982,00 |
| 11.10.2024 | 32,05 | 32,49 | 32,05 | 32,32 | 3,89% | 7.878,00 |
| 10.10.2024 | 31,04 | 31,20 | 30,85 | 31,11 | -1,11% | 4.949,00 |
| 09.10.2024 | 31,10 | 31,77 | 31,10 | 31,46 | 0,10% | 16.793,00 |
| 08.10.2024 | 31,54 | 31,58 | 31,11 | 31,43 | 0,83% | 4.942,00 |
| 07.10.2024 | 30,49 | 31,17 | 30,49 | 31,17 | -0,54% | 21.306,00 |
| 04.10.2024 | 31,81 | 31,95 | 31,28 | 31,34 | 0,87% | 9.689,00 |
| 03.10.2024 | 30,80 | 31,07 | 30,80 | 31,07 | 0,75% | 7.399,00 |
| 02.10.2024 | 31,17 | 31,30 | 30,55 | 30,84 | -1,94% | 14.935,00 |
| 01.10.2024 | 32,02 | 32,02 | 31,22 | 31,45 | -1,81% | 24.145,00 |
| 30.09.2024 | 31,80 | 32,33 | 31,61 | 32,03 | -0,25% | 12.672,00 |
| 27.09.2024 | 32,08 | 32,31 | 31,77 | 32,11 | 0,34% | 12.954,00 |
| 26.09.2024 | 32,41 | 32,49 | 31,69 | 32,00 | -0,03% | 10.525,00 |
| 25.09.2024 | 32,06 | 32,08 | 31,33 | 32,01 | -0,40% | 18.088,00 |
| 24.09.2024 | 31,75 | 32,14 | 31,68 | 32,14 | -0,34% | 31.429,00 |
| 23.09.2024 | 32,75 | 32,75 | 32,07 | 32,25 | -0,56% | 35.826,00 |
| 20.09.2024 | 32,28 | 32,77 | 32,05 | 32,43 | 0,00% | 63.979,00 |
| 19.09.2024 | 32,12 | 32,43 | 31,52 | 32,43 | 2,46% | 77.188,00 |
| 18.09.2024 | 30,77 | 32,11 | 30,64 | 31,65 | 1,57% | 26.215,00 |
| 17.09.2024 | 31,95 | 32,00 | 31,11 | 31,16 | -1,20% | 21.974,00 |
| 16.09.2024 | 31,46 | 31,77 | 31,40 | 31,54 | 0,25% | 11.615,00 |
| 13.09.2024 | 30,71 | 31,49 | 30,50 | 31,46 | 2,98% | 16.612,00 |
| 12.09.2024 | 29,75 | 30,57 | 29,50 | 30,55 | 1,11% | 9.279,00 |
| 11.09.2024 | 30,07 | 30,24 | 29,50 | 30,22 | 0,48% | 9.893,00 |
| 10.09.2024 | 30,24 | 30,48 | 29,80 | 30,07 | 0,00% | 12.888,00 |
| 09.09.2024 | 29,75 | 30,19 | 29,75 | 30,07 | 1,69% | 19.598,00 |
| 06.09.2024 | 30,02 | 30,02 | 29,50 | 29,57 | -0,77% | 11.475,00 |
| 05.09.2024 | 30,10 | 30,11 | 29,38 | 29,80 | -0,96% | 12.998,00 |
| 04.09.2024 | 30,20 | 30,78 | 29,43 | 30,09 | -1,41% | 22.117,00 |
| 03.09.2024 | 30,72 | 30,86 | 30,44 | 30,52 | -1,52% | 9.294,00 |
| 30.08.2024 | 31,03 | 31,04 | 30,73 | 30,99 | 0,58% | 24.785,00 |
| 29.08.2024 | 30,75 | 31,16 | 30,60 | 30,81 | 0,23% | 35.070,00 |
| 28.08.2024 | 30,26 | 30,79 | 29,98 | 30,74 | 0,79% | 15.365,00 |
| 27.08.2024 | 30,36 | 30,58 | 30,19 | 30,50 | -0,81% | 13.749,00 |
| 26.08.2024 | 30,50 | 30,84 | 30,50 | 30,75 | 1,08% | 35.913,00 |
| 23.08.2024 | 28,70 | 30,89 | 28,70 | 30,42 | 6,07% | 21.950,00 |
| 22.08.2024 | 28,26 | 28,88 | 28,16 | 28,68 | 0,42% | 12.028,00 |
| 21.08.2024 | 28,50 | 28,76 | 28,33 | 28,56 | -0,24% | 11.255,00 |
| 20.08.2024 | 28,76 | 28,80 | 28,28 | 28,63 | -0,69% | 17.121,00 |
| 19.08.2024 | 28,55 | 29,26 | 28,55 | 28,83 | 2,13% | 50.644,00 |
| 16.08.2024 | 28,15 | 28,75 | 28,15 | 28,23 | 0,28% | 11.345,00 |
| 15.08.2024 | 27,91 | 28,82 | 27,91 | 28,15 | 3,76% | 12.047,00 |
| 14.08.2024 | 26,86 | 27,23 | 26,86 | 27,13 | 0,67% | 16.872,00 |
| 13.08.2024 | 27,15 | 27,26 | 26,53 | 26,95 | -1,17% | 11.342,00 |
| 12.08.2024 | 27,29 | 27,51 | 26,90 | 27,27 | 0,48% | 26.053,00 |
| 09.08.2024 | 27,24 | 27,28 | 26,94 | 27,14 | -0,18% | 12.861,00 |
| 08.08.2024 | 26,71 | 27,28 | 26,71 | 27,19 | 3,98% | 7.707,00 |
| 07.08.2024 | 26,15 | 26,30 | 26,15 | 26,15 | 0,46% | 49.104,00 |
| 06.08.2024 | 25,49 | 26,11 | 25,49 | 26,03 | 1,60% | 10.616,00 |
| 05.08.2024 | 26,70 | 26,70 | 25,53 | 25,62 | -7,84% | 18.347,00 |
| 02.08.2024 | 26,98 | 28,15 | 26,98 | 27,80 | -0,79% | 18.153,00 |
| 01.08.2024 | 28,95 | 29,36 | 27,50 | 28,02 | -5,21% | 17.814,00 |
| 31.07.2024 | 28,57 | 30,03 | 27,97 | 29,56 | 0,99% | 13.565,00 |
| 30.07.2024 | 29,03 | 29,31 | 28,78 | 29,27 | 1,46% | 10.233,00 |
| 29.07.2024 | 29,33 | 29,33 | 28,45 | 28,85 | -2,00% | 18.042,00 |
| 26.07.2024 | 29,50 | 29,72 | 28,79 | 29,44 | 0,55% | 9.831,00 |
| 25.07.2024 | 28,37 | 29,98 | 28,10 | 29,28 | 3,76% | 32.728,00 |
| 24.07.2024 | 28,46 | 29,63 | 27,75 | 28,22 | -1,67% | 19.343,00 |
| 23.07.2024 | 27,80 | 29,00 | 27,61 | 28,70 | 4,14% | 32.482,00 |
| 22.07.2024 | 27,14 | 28,10 | 26,72 | 27,56 | 0,80% | 17.903,00 |
| 19.07.2024 | 27,35 | 27,70 | 27,13 | 27,34 | -1,09% | 12.733,00 |
| 18.07.2024 | 28,23 | 28,88 | 27,64 | 27,64 | -2,98% | 15.371,00 |
| 17.07.2024 | 28,03 | 28,79 | 28,03 | 28,49 | 0,74% | 17.064,00 |
| 16.07.2024 | 26,85 | 28,35 | 26,85 | 28,28 | 6,16% | 40.415,00 |
| 15.07.2024 | 26,05 | 26,98 | 26,05 | 26,64 | 3,58% | 24.933,00 |
| 12.07.2024 | 25,64 | 26,32 | 25,26 | 25,72 | 2,14% | 20.594,00 |
| 11.07.2024 | 23,70 | 25,80 | 23,59 | 25,18 | 5,71% | 40.673,00 |
| 10.07.2024 | 24,05 | 24,05 | 23,41 | 23,82 | 1,40% | 12.246,00 |
| 09.07.2024 | 23,15 | 23,51 | 23,15 | 23,49 | 0,56% | 7.474,00 |
| 08.07.2024 | 23,20 | 23,83 | 23,02 | 23,36 | 1,34% | 10.498,00 |
| 05.07.2024 | 23,71 | 23,82 | 23,03 | 23,05 | -3,56% | 37.754,00 |
| 03.07.2024 | 23,85 | 23,90 | 23,67 | 23,90 | 0,00% | 10.551,00 |
| 02.07.2024 | 24,25 | 24,29 | 23,23 | 23,90 | -0,33% | 10.696,00 |
| 01.07.2024 | 24,66 | 24,69 | 23,54 | 23,98 | -3,62% | 27.066,00 |
| 28.06.2024 | 24,23 | 25,22 | 24,23 | 24,88 | 3,93% | 163.631,00 |
| 27.06.2024 | 23,72 | 23,94 | 23,72 | 23,94 | 2,97% | 7.743,00 |
| 26.06.2024 | 22,67 | 23,52 | 22,67 | 23,25 | 2,56% | 11.066,00 |
| 25.06.2024 | 22,60 | 22,83 | 22,60 | 22,67 | -0,53% | 12.841,00 |
| 24.06.2024 | 23,05 | 23,29 | 22,69 | 22,79 | -1,13% | 19.382,00 |
| 21.06.2024 | 23,21 | 23,28 | 23,05 | 23,05 | -0,69% | 23.216,00 |
| 20.06.2024 | 23,16 | 23,48 | 22,99 | 23,21 | -0,43% | 11.622,00 |
| 18.06.2024 | 23,49 | 23,82 | 23,27 | 23,31 | -0,34% | 14.249,00 |
| 17.06.2024 | 23,01 | 23,52 | 22,82 | 23,39 | 0,86% | 17.986,00 |
| 14.06.2024 | 23,14 | 23,46 | 23,10 | 23,19 | -0,90% | 13.655,00 |
| 13.06.2024 | 23,75 | 24,02 | 23,27 | 23,40 | -2,74% | 10.765,00 |