56,035$
-1,19%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 56,07 | 57,53 | 55,59 | 56,04 | -1,19% | 188.061,00 |
| 04.03.2026 | 57,03 | 57,10 | 56,34 | 56,71 | -0,30% | 243.493,00 |
| 03.03.2026 | 56,20 | 57,39 | 55,61 | 56,88 | -1,30% | 161.122,00 |
| 02.03.2026 | 56,24 | 58,45 | 56,24 | 57,63 | 0,80% | 185.302,00 |
| 27.02.2026 | 57,92 | 59,16 | 56,49 | 57,17 | -3,10% | 255.764,00 |
| 26.02.2026 | 59,30 | 60,26 | 58,34 | 59,00 | 0,15% | 174.861,00 |
| 25.02.2026 | 57,93 | 58,94 | 57,55 | 58,91 | 2,33% | 120.465,00 |
| 24.02.2026 | 57,83 | 59,25 | 56,95 | 57,57 | -6,30% | 160.765,00 |
| 20.02.2026 | 60,60 | 61,50 | 60,02 | 61,44 | 1,40% | 240.288,00 |
| 19.02.2026 | 60,62 | 61,40 | 58,57 | 60,59 | -0,89% | 395.014,00 |
| 18.02.2026 | 61,10 | 62,17 | 60,84 | 61,14 | -0,35% | 420.376,00 |
| 17.02.2026 | 60,95 | 61,54 | 60,33 | 61,35 | 0,92% | 170.836,00 |
| 13.02.2026 | 60,15 | 60,97 | 59,55 | 60,79 | 0,85% | 180.156,00 |
| 12.02.2026 | 59,80 | 60,31 | 59,05 | 60,28 | 1,60% | 204.716,00 |
| 11.02.2026 | 59,71 | 60,19 | 58,93 | 59,33 | 0,16% | 178.644,00 |
| 10.02.2026 | 59,86 | 60,50 | 58,73 | 59,24 | -1,36% | 139.850,00 |
| 09.02.2026 | 59,76 | 60,37 | 59,76 | 60,05 | 0,27% | 119.855,00 |
| 06.02.2026 | 59,62 | 60,36 | 59,38 | 59,89 | 1,37% | 158.055,00 |
| 05.02.2026 | 59,60 | 60,13 | 58,49 | 59,08 | -0,79% | 144.422,00 |
| 04.02.2026 | 59,25 | 60,07 | 59,03 | 59,55 | 1,33% | 167.134,00 |
| 03.02.2026 | 58,64 | 59,97 | 57,63 | 58,77 | 0,10% | 182.781,00 |
| 02.02.2026 | 57,12 | 59,05 | 56,53 | 58,71 | 2,37% | 188.210,00 |
| 30.01.2026 | 56,17 | 57,47 | 56,10 | 57,35 | 0,97% | 164.617,00 |
| 29.01.2026 | 56,13 | 57,42 | 55,38 | 56,80 | 1,24% | 132.062,00 |
| 28.01.2026 | 57,11 | 57,11 | 55,67 | 56,11 | -1,67% | 286.263,00 |
| 27.01.2026 | 56,21 | 57,30 | 56,02 | 57,06 | 2,04% | 254.008,00 |
| 26.01.2026 | 55,51 | 56,37 | 54,78 | 55,92 | -3,47% | 245.023,00 |
| 22.01.2026 | 57,83 | 58,70 | 57,68 | 57,93 | 0,05% | 199.361,00 |
| 21.01.2026 | 55,42 | 57,98 | 55,39 | 57,90 | 5,14% | 234.446,00 |
| 20.01.2026 | 55,40 | 55,48 | 54,93 | 55,07 | -0,74% | 103.099,00 |
| 16.01.2026 | 56,13 | 56,30 | 55,33 | 55,48 | -1,30% | 141.589,00 |
| 15.01.2026 | 55,03 | 56,49 | 53,14 | 56,21 | 2,14% | 127.799,00 |
| 14.01.2026 | 54,23 | 55,09 | 54,11 | 55,03 | 1,33% | 140.293,00 |
| 13.01.2026 | 54,89 | 54,89 | 54,00 | 54,31 | -0,79% | 100.825,00 |
| 12.01.2026 | 54,45 | 54,79 | 54,02 | 54,74 | -0,18% | 139.150,00 |
| 09.01.2026 | 55,82 | 56,06 | 54,49 | 54,84 | -1,83% | 154.402,00 |
| 08.01.2026 | 54,12 | 56,25 | 54,12 | 55,86 | 2,76% | 136.915,00 |
| 07.01.2026 | 54,78 | 55,07 | 54,02 | 54,36 | -1,06% | 131.504,00 |
| 06.01.2026 | 54,74 | 55,15 | 54,46 | 54,94 | -0,25% | 141.542,00 |
| 05.01.2026 | 53,94 | 55,68 | 53,87 | 55,08 | 1,91% | 172.357,00 |
| 02.01.2026 | 54,14 | 54,34 | 53,26 | 54,05 | 0,09% | 120.698,00 |
| 31.12.2025 | 54,93 | 55,04 | 53,91 | 54,00 | -1,44% | 141.300,00 |
| 30.12.2025 | 55,03 | 55,14 | 54,57 | 54,79 | -0,60% | 199.207,00 |
| 29.12.2025 | 55,46 | 55,49 | 54,95 | 55,12 | -0,61% | 168.241,00 |
| 26.12.2025 | 55,50 | 55,66 | 55,16 | 55,46 | -0,07% | 121.230,00 |
| 24.12.2025 | 55,40 | 55,63 | 55,25 | 55,50 | 0,18% | 104.397,00 |
| 23.12.2025 | 55,78 | 56,21 | 55,32 | 55,40 | -1,07% | 211.223,00 |
| 22.12.2025 | 55,75 | 56,58 | 55,63 | 56,00 | 0,38% | 139.819,00 |
| 19.12.2025 | 56,74 | 56,95 | 55,24 | 55,79 | -1,66% | 481.338,00 |
| 18.12.2025 | 56,55 | 56,92 | 55,96 | 56,73 | 1,07% | 213.269,00 |
| 17.12.2025 | 56,48 | 57,28 | 55,93 | 56,13 | -0,65% | 190.266,00 |
| 16.12.2025 | 56,98 | 57,42 | 56,46 | 56,50 | -0,25% | 231.837,00 |
| 15.12.2025 | 56,86 | 57,19 | 56,49 | 56,64 | -0,12% | 335.519,00 |
| 12.12.2025 | 57,44 | 57,61 | 56,13 | 56,71 | -0,82% | 305.997,00 |
| 11.12.2025 | 57,30 | 58,25 | 57,13 | 57,18 | -0,30% | 163.267,00 |
| 10.12.2025 | 55,18 | 57,50 | 55,18 | 57,35 | 3,74% | 299.374,00 |
| 09.12.2025 | 55,79 | 56,50 | 55,09 | 55,28 | -0,70% | 162.566,00 |
| 08.12.2025 | 55,57 | 56,32 | 55,26 | 55,67 | 0,81% | 155.627,00 |
| 05.12.2025 | 55,43 | 55,88 | 55,08 | 55,22 | -0,90% | 136.457,00 |
| 04.12.2025 | 55,53 | 56,21 | 54,39 | 55,72 | -0,25% | 86.627,00 |
| 03.12.2025 | 55,04 | 55,99 | 54,04 | 55,86 | 2,01% | 178.031,00 |
| 02.12.2025 | 55,55 | 55,72 | 54,66 | 54,76 | -0,73% | 89.487,00 |
| 01.12.2025 | 54,24 | 55,50 | 54,24 | 55,16 | 1,01% | 105.361,00 |
| 28.11.2025 | 54,99 | 55,38 | 54,39 | 54,61 | -0,73% | 53.120,00 |
| 26.11.2025 | 55,07 | 55,46 | 54,82 | 55,01 | -0,63% | 106.987,00 |
| 25.11.2025 | 54,08 | 55,56 | 54,08 | 55,36 | 2,98% | 120.311,00 |
| 24.11.2025 | 53,87 | 54,26 | 53,30 | 53,76 | 2,21% | 96.382,00 |
| 20.11.2025 | 52,96 | 53,56 | 52,24 | 52,60 | 0,11% | 119.282,00 |
| 19.11.2025 | 52,09 | 52,67 | 52,08 | 52,54 | 0,67% | 99.288,00 |
| 18.11.2025 | 51,91 | 52,73 | 51,81 | 52,19 | 0,38% | 138.531,00 |
| 17.11.2025 | 53,32 | 53,52 | 51,91 | 51,99 | -1,68% | 193.026,00 |
| 13.11.2025 | 52,81 | 53,42 | 52,58 | 52,88 | -0,19% | 173.576,00 |
| 12.11.2025 | 53,54 | 54,00 | 52,84 | 52,98 | -0,79% | 153.504,00 |
| 11.11.2025 | 53,47 | 53,81 | 51,18 | 53,40 | -0,07% | 114.060,00 |
| 10.11.2025 | 53,06 | 53,61 | 52,85 | 53,44 | 1,33% | 118.219,00 |
| 07.11.2025 | 52,96 | 53,16 | 52,10 | 52,74 | -0,28% | 188.571,00 |
| 06.11.2025 | 53,55 | 53,91 | 52,85 | 52,89 | -1,69% | 89.774,00 |
| 05.11.2025 | 53,25 | 53,97 | 52,68 | 53,80 | 1,24% | 126.049,00 |
| 04.11.2025 | 52,14 | 53,35 | 51,77 | 53,14 | 1,49% | 183.781,00 |
| 03.11.2025 | 52,06 | 52,80 | 51,37 | 52,36 | 0,10% | 198.654,00 |
| 31.10.2025 | 52,49 | 52,84 | 51,96 | 52,31 | -0,25% | 207.088,00 |
| 30.10.2025 | 52,46 | 53,56 | 52,41 | 52,44 | 0,13% | 154.839,00 |
| 29.10.2025 | 53,75 | 54,43 | 52,19 | 52,37 | -2,93% | 221.515,00 |
| 28.10.2025 | 54,12 | 54,75 | 53,01 | 53,95 | -1,77% | 178.414,00 |
| 27.10.2025 | 55,39 | 56,60 | 54,84 | 54,92 | -0,81% | 116.145,00 |
| 24.10.2025 | 54,84 | 55,48 | 54,84 | 55,37 | 1,82% | 137.111,00 |
| 23.10.2025 | 55,31 | 55,31 | 54,32 | 54,38 | -1,68% | 96.366,00 |
| 22.10.2025 | 55,36 | 56,45 | 55,24 | 55,31 | 0,07% | 246.647,00 |
| 21.10.2025 | 54,73 | 55,68 | 54,24 | 55,27 | 0,55% | 132.977,00 |
| 20.10.2025 | 53,66 | 55,01 | 53,29 | 54,97 | 3,48% | 171.192,00 |
| 17.10.2025 | 53,66 | 53,77 | 52,62 | 53,12 | 0,08% | 180.098,00 |
| 16.10.2025 | 55,97 | 55,97 | 52,62 | 53,08 | -5,52% | 571.556,00 |
| 15.10.2025 | 57,78 | 58,03 | 55,38 | 56,18 | -3,10% | 149.927,00 |
| 14.10.2025 | 55,92 | 58,24 | 54,83 | 57,98 | 3,11% | 164.588,00 |
| 13.10.2025 | 55,65 | 56,27 | 55,19 | 56,23 | 2,27% | 128.671,00 |
| 10.10.2025 | 56,91 | 57,32 | 54,95 | 54,98 | -3,26% | 168.698,00 |
| 09.10.2025 | 56,90 | 57,38 | 56,24 | 56,83 | -0,39% | 93.007,00 |
| 08.10.2025 | 57,71 | 58,66 | 57,00 | 57,05 | -0,73% | 88.369,00 |
| 07.10.2025 | 57,89 | 58,68 | 57,40 | 57,47 | -0,91% | 132.638,00 |
| 06.10.2025 | 57,88 | 58,81 | 57,50 | 58,00 | 1,40% | 136.394,00 |