55,860$
2,01%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 57,24 | 57,39 | 56,80 | 57,20 | -0,17% | 109.256,00 |
| 01.10.2025 | 57,57 | 57,97 | 56,91 | 57,30 | -1,17% | 144.571,00 |
| 30.09.2025 | 58,49 | 60,02 | 57,53 | 57,98 | -0,77% | 116.286,00 |
| 29.09.2025 | 58,91 | 59,38 | 58,16 | 58,43 | -0,70% | 134.418,00 |
| 26.09.2025 | 58,85 | 59,21 | 58,51 | 58,84 | 0,38% | 101.210,00 |
| 25.09.2025 | 58,82 | 58,91 | 58,28 | 58,62 | -0,53% | 136.217,00 |
| 24.09.2025 | 59,44 | 60,28 | 58,70 | 58,93 | -0,72% | 137.101,00 |
| 23.09.2025 | 59,71 | 60,56 | 59,26 | 59,36 | -0,44% | 171.253,00 |
| 22.09.2025 | 60,09 | 60,53 | 59,35 | 59,62 | -1,14% | 133.411,00 |
| 19.09.2025 | 61,23 | 61,36 | 59,95 | 60,31 | -1,55% | 559.332,00 |
| 18.09.2025 | 59,70 | 61,31 | 59,12 | 61,26 | 3,01% | 169.389,00 |
| 17.09.2025 | 59,68 | 60,95 | 59,20 | 59,47 | 0,10% | 170.377,00 |
| 16.09.2025 | 59,59 | 59,67 | 58,85 | 59,41 | -0,44% | 139.342,00 |
| 15.09.2025 | 60,20 | 60,73 | 59,63 | 59,67 | -1,42% | 127.944,00 |
| 12.09.2025 | 61,27 | 61,27 | 60,40 | 60,53 | -1,16% | 191.504,00 |
| 11.09.2025 | 61,28 | 61,66 | 60,66 | 61,24 | -0,16% | 154.536,00 |
| 10.09.2025 | 60,85 | 61,84 | 60,85 | 61,34 | 0,81% | 220.783,00 |
| 09.09.2025 | 61,22 | 61,52 | 60,27 | 60,85 | -0,60% | 214.830,00 |
| 08.09.2025 | 60,88 | 61,26 | 59,83 | 61,22 | 0,90% | 118.405,00 |
| 05.09.2025 | 61,29 | 62,20 | 60,33 | 60,67 | -0,83% | 139.339,00 |
| 04.09.2025 | 60,69 | 61,18 | 60,05 | 61,18 | 1,31% | 108.819,00 |
| 03.09.2025 | 60,39 | 60,73 | 59,92 | 60,39 | -0,41% | 122.700,00 |
| 02.09.2025 | 60,51 | 61,37 | 60,02 | 60,64 | -0,98% | 159.063,00 |
| 29.08.2025 | 61,84 | 62,30 | 60,96 | 61,24 | -0,67% | 157.329,00 |
| 28.08.2025 | 62,00 | 62,00 | 61,35 | 61,65 | -0,05% | 132.957,00 |
| 27.08.2025 | 60,87 | 61,79 | 60,86 | 61,68 | 1,03% | 127.799,00 |
| 26.08.2025 | 60,08 | 61,27 | 59,37 | 61,05 | 1,48% | 149.042,00 |
| 25.08.2025 | 60,40 | 60,77 | 59,14 | 60,16 | -0,57% | 139.325,00 |
| 22.08.2025 | 57,74 | 60,64 | 56,38 | 60,51 | 5,23% | 206.384,00 |
| 21.08.2025 | 57,06 | 57,74 | 57,03 | 57,50 | 0,44% | 109.199,00 |
| 20.08.2025 | 57,22 | 57,50 | 56,51 | 57,25 | 0,51% | 99.619,00 |
| 19.08.2025 | 57,04 | 57,69 | 56,63 | 56,96 | -0,16% | 78.354,00 |
| 18.08.2025 | 56,78 | 57,16 | 56,41 | 57,05 | 0,26% | 91.125,00 |
| 15.08.2025 | 57,66 | 57,75 | 56,40 | 56,90 | -1,08% | 298.838,00 |
| 14.08.2025 | 57,05 | 57,64 | 56,22 | 57,52 | -0,33% | 97.173,00 |
| 13.08.2025 | 57,35 | 57,90 | 56,85 | 57,71 | 1,30% | 134.808,00 |
| 12.08.2025 | 55,20 | 57,07 | 55,04 | 56,97 | 4,04% | 132.366,00 |
| 11.08.2025 | 54,69 | 54,99 | 54,51 | 54,76 | 0,22% | 81.600,00 |
| 08.08.2025 | 54,79 | 55,14 | 53,88 | 54,64 | 0,59% | 71.925,00 |
| 07.08.2025 | 55,54 | 55,54 | 54,14 | 54,32 | -1,33% | 104.633,00 |
| 06.08.2025 | 55,43 | 55,43 | 54,81 | 55,05 | -0,38% | 152.523,00 |
| 05.08.2025 | 54,26 | 55,33 | 53,55 | 55,26 | 1,88% | 212.918,00 |
| 04.08.2025 | 53,81 | 54,38 | 53,26 | 54,24 | 0,80% | 127.038,00 |
| 01.08.2025 | 54,88 | 55,04 | 53,53 | 53,81 | -2,50% | 246.777,00 |
| 31.07.2025 | 54,89 | 55,49 | 54,64 | 55,19 | -0,34% | 171.818,00 |
| 30.07.2025 | 56,60 | 57,39 | 55,20 | 55,38 | -2,22% | 150.295,00 |
| 29.07.2025 | 56,86 | 58,97 | 55,89 | 56,64 | 0,46% | 315.723,00 |
| 28.07.2025 | 55,92 | 56,38 | 55,28 | 56,38 | 0,82% | 138.401,00 |
| 25.07.2025 | 56,14 | 56,20 | 55,42 | 55,92 | -0,50% | 132.372,00 |
| 24.07.2025 | 57,59 | 57,59 | 56,04 | 56,20 | -2,55% | 117.731,00 |
| 23.07.2025 | 58,04 | 58,16 | 57,21 | 57,67 | 0,12% | 154.957,00 |
| 22.07.2025 | 58,07 | 58,59 | 57,57 | 57,60 | -0,83% | 159.355,00 |
| 21.07.2025 | 58,70 | 59,38 | 58,08 | 58,08 | -0,94% | 190.658,00 |
| 18.07.2025 | 59,13 | 59,13 | 58,01 | 58,63 | -0,15% | 180.044,00 |
| 17.07.2025 | 57,58 | 58,95 | 55,82 | 58,72 | 1,56% | 210.041,00 |
| 16.07.2025 | 57,03 | 58,17 | 55,82 | 57,82 | 1,58% | 269.514,00 |
| 15.07.2025 | 58,28 | 58,52 | 56,90 | 56,92 | -2,77% | 245.298,00 |
| 14.07.2025 | 56,90 | 58,58 | 56,90 | 58,54 | 2,40% | 122.080,00 |
| 11.07.2025 | 57,50 | 57,59 | 57,01 | 57,17 | -1,14% | 155.298,00 |
| 10.07.2025 | 56,86 | 58,17 | 56,66 | 57,83 | 1,35% | 207.061,00 |