56,505$
1,23%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55,22 | 57,30 | 55,22 | 56,51 | 1,23% | 355.133,00 |
| 19.12.2024 | 56,40 | 57,49 | 55,29 | 55,82 | 0,61% | 215.118,00 |
| 18.12.2024 | 58,90 | 59,12 | 55,01 | 55,48 | -4,95% | 216.614,00 |
| 17.12.2024 | 59,58 | 59,97 | 58,14 | 58,37 | -2,21% | 132.543,00 |
| 16.12.2024 | 58,94 | 59,88 | 58,60 | 59,69 | 0,81% | 109.723,00 |
| 13.12.2024 | 59,37 | 59,52 | 58,90 | 59,21 | -0,55% | 194.792,00 |
| 12.12.2024 | 60,29 | 60,92 | 59,37 | 59,54 | -1,36% | 133.710,00 |
| 11.12.2024 | 60,43 | 60,92 | 59,81 | 60,36 | 1,12% | 140.891,00 |
| 10.12.2024 | 59,27 | 60,47 | 58,75 | 59,69 | 0,54% | 110.038,00 |
| 09.12.2024 | 60,11 | 60,50 | 59,32 | 59,37 | -1,36% | 96.705,00 |
| 06.12.2024 | 60,50 | 60,96 | 59,37 | 60,19 | 0,33% | 92.430,00 |
| 05.12.2024 | 60,17 | 60,99 | 59,90 | 59,99 | 0,10% | 99.018,00 |
| 04.12.2024 | 58,88 | 60,05 | 58,88 | 59,93 | 1,54% | 111.647,00 |
| 03.12.2024 | 59,94 | 60,06 | 58,71 | 59,02 | -1,44% | 156.906,00 |
| 02.12.2024 | 60,50 | 60,50 | 59,59 | 59,88 | -1,17% | 187.110,00 |
| 29.11.2024 | 61,49 | 61,69 | 60,09 | 60,59 | -0,41% | 142.335,00 |
| 27.11.2024 | 61,66 | 61,84 | 60,58 | 60,84 | -0,34% | 144.031,00 |
| 26.11.2024 | 60,88 | 61,45 | 60,46 | 61,05 | -0,54% | 238.796,00 |
| 25.11.2024 | 61,46 | 63,13 | 60,95 | 61,38 | 1,05% | 295.502,00 |
| 22.11.2024 | 59,90 | 60,81 | 59,41 | 60,74 | 3,35% | 264.768,00 |
| 20.11.2024 | 58,52 | 58,78 | 57,54 | 58,77 | -0,09% | 109.827,00 |
| 19.11.2024 | 57,66 | 58,88 | 57,66 | 58,82 | 0,41% | 82.838,00 |
| 18.11.2024 | 58,91 | 58,91 | 58,26 | 58,58 | -0,42% | 130.928,00 |
| 15.11.2024 | 59,40 | 59,60 | 58,10 | 58,83 | -0,42% | 127.177,00 |
| 14.11.2024 | 59,66 | 60,05 | 58,70 | 59,08 | -0,81% | 123.662,00 |
| 13.11.2024 | 60,49 | 61,09 | 59,27 | 59,56 | -0,47% | 155.626,00 |
| 12.11.2024 | 60,04 | 61,01 | 59,45 | 59,84 | -0,60% | 186.345,00 |
| 11.11.2024 | 59,50 | 60,88 | 58,94 | 60,20 | 3,29% | 167.944,00 |
| 08.11.2024 | 58,25 | 58,49 | 57,52 | 58,28 | 0,69% | 179.322,00 |
| 07.11.2024 | 60,55 | 60,68 | 57,63 | 57,88 | -5,38% | 290.553,00 |
| 06.11.2024 | 55,00 | 61,68 | 54,33 | 61,17 | 14,53% | 834.370,00 |
| 05.11.2024 | 52,47 | 53,47 | 51,87 | 53,41 | 1,83% | 148.289,00 |
| 04.11.2024 | 52,20 | 52,75 | 51,52 | 52,45 | -0,46% | 77.914,00 |
| 01.11.2024 | 53,05 | 53,23 | 52,45 | 52,69 | -0,06% | 141.151,00 |
| 31.10.2024 | 53,65 | 54,01 | 52,56 | 52,72 | -1,99% | 214.056,00 |
| 30.10.2024 | 52,75 | 54,82 | 52,75 | 53,79 | 1,62% | 135.994,00 |
| 29.10.2024 | 52,91 | 53,21 | 52,63 | 52,93 | -0,73% | 98.064,00 |
| 28.10.2024 | 52,10 | 53,55 | 52,07 | 53,32 | 3,19% | 88.271,00 |
| 25.10.2024 | 52,98 | 52,98 | 51,31 | 51,67 | -2,69% | 96.951,00 |
| 24.10.2024 | 52,98 | 53,36 | 52,11 | 53,10 | 0,19% | 131.367,00 |
| 23.10.2024 | 53,18 | 54,07 | 52,40 | 53,00 | 0,04% | 162.342,00 |
| 22.10.2024 | 53,25 | 53,47 | 52,12 | 52,98 | 2,79% | 197.197,00 |
| 21.10.2024 | 53,06 | 53,06 | 51,30 | 51,54 | -2,90% | 210.674,00 |
| 18.10.2024 | 53,93 | 54,00 | 52,88 | 53,08 | -1,43% | 133.069,00 |
| 17.10.2024 | 53,39 | 53,96 | 53,01 | 53,85 | 0,84% | 103.031,00 |
| 16.10.2024 | 52,79 | 53,65 | 52,65 | 53,40 | 2,26% | 163.824,00 |
| 15.10.2024 | 51,42 | 52,84 | 51,03 | 52,22 | 2,07% | 172.439,00 |
| 14.10.2024 | 50,65 | 51,43 | 50,26 | 51,16 | 0,97% | 59.744,00 |
| 11.10.2024 | 49,64 | 51,08 | 49,50 | 50,67 | 2,78% | 103.962,00 |
| 10.10.2024 | 49,00 | 49,43 | 48,75 | 49,30 | -0,34% | 57.636,00 |
| 09.10.2024 | 48,89 | 49,94 | 48,79 | 49,47 | 0,88% | 97.621,00 |
| 08.10.2024 | 49,64 | 49,68 | 48,99 | 49,04 | -0,69% | 59.068,00 |
| 07.10.2024 | 49,65 | 50,07 | 49,06 | 49,38 | -1,12% | 76.965,00 |
| 04.10.2024 | 49,99 | 50,19 | 49,45 | 49,94 | 1,55% | 128.062,00 |
| 03.10.2024 | 48,67 | 49,22 | 48,53 | 49,18 | 0,37% | 82.981,00 |
| 02.10.2024 | 49,41 | 49,85 | 48,93 | 49,00 | -1,27% | 119.472,00 |
| 01.10.2024 | 51,10 | 51,10 | 49,36 | 49,63 | -3,27% | 106.253,00 |
| 30.09.2024 | 50,45 | 51,62 | 50,40 | 51,31 | 1,72% | 108.732,00 |
| 27.09.2024 | 51,23 | 51,31 | 50,28 | 50,44 | -0,86% | 121.049,00 |
| 26.09.2024 | 51,24 | 51,39 | 50,58 | 50,88 | 0,49% | 92.347,00 |
| 25.09.2024 | 50,95 | 51,20 | 50,63 | 50,63 | -0,45% | 137.337,00 |
| 24.09.2024 | 51,70 | 51,84 | 50,79 | 50,86 | -1,57% | 102.846,00 |
| 23.09.2024 | 52,36 | 52,39 | 51,38 | 51,67 | -1,19% | 113.829,00 |
| 20.09.2024 | 53,00 | 53,41 | 52,22 | 52,29 | -2,04% | 240.910,00 |
| 19.09.2024 | 53,00 | 53,52 | 51,89 | 53,38 | 2,99% | 79.328,00 |
| 18.09.2024 | 52,11 | 53,37 | 51,32 | 51,83 | -0,54% | 281.938,00 |
| 17.09.2024 | 51,94 | 53,01 | 51,40 | 52,11 | 1,62% | 174.207,00 |
| 16.09.2024 | 51,30 | 52,06 | 50,60 | 51,28 | -0,31% | 166.898,00 |
| 13.09.2024 | 50,87 | 51,51 | 50,87 | 51,44 | 2,47% | 106.512,00 |
| 12.09.2024 | 50,43 | 50,46 | 49,89 | 50,20 | 0,22% | 57.406,00 |
| 11.09.2024 | 50,48 | 50,48 | 48,74 | 50,09 | -1,46% | 187.620,00 |
| 10.09.2024 | 50,56 | 51,04 | 49,98 | 50,83 | 0,81% | 127.293,00 |
| 09.09.2024 | 50,55 | 51,00 | 50,27 | 50,42 | 0,20% | 117.976,00 |
| 06.09.2024 | 51,04 | 51,75 | 49,90 | 50,32 | -1,10% | 107.617,00 |
| 05.09.2024 | 51,39 | 51,68 | 50,63 | 50,88 | -0,47% | 78.132,00 |
| 04.09.2024 | 51,93 | 52,37 | 50,93 | 51,12 | -1,60% | 139.096,00 |
| 03.09.2024 | 52,57 | 53,16 | 51,87 | 51,95 | -1,81% | 125.904,00 |
| 30.08.2024 | 52,77 | 53,17 | 52,47 | 52,91 | 0,23% | 102.504,00 |
| 29.08.2024 | 53,27 | 53,31 | 52,23 | 52,79 | 0,00% | 86.317,00 |
| 28.08.2024 | 51,95 | 52,86 | 51,70 | 52,79 | 0,78% | 229.103,00 |
| 27.08.2024 | 52,20 | 52,55 | 51,51 | 52,38 | -0,34% | 100.083,00 |
| 26.08.2024 | 53,34 | 53,62 | 52,39 | 52,56 | -0,47% | 101.262,00 |
| 23.08.2024 | 50,75 | 53,66 | 50,73 | 52,81 | 5,12% | 148.853,00 |
| 22.08.2024 | 49,82 | 50,48 | 49,64 | 50,24 | 0,60% | 70.761,00 |
| 21.08.2024 | 50,20 | 50,20 | 49,51 | 49,94 | 0,38% | 60.203,00 |
| 20.08.2024 | 50,42 | 50,42 | 49,54 | 49,75 | -1,35% | 98.327,00 |
| 19.08.2024 | 49,80 | 50,53 | 49,57 | 50,43 | 1,18% | 59.853,00 |
| 16.08.2024 | 49,42 | 50,36 | 49,42 | 49,84 | 0,67% | 70.426,00 |
| 15.08.2024 | 49,02 | 49,91 | 48,77 | 49,51 | 3,62% | 119.441,00 |
| 14.08.2024 | 48,65 | 48,65 | 47,70 | 47,78 | -1,46% | 109.805,00 |
| 13.08.2024 | 48,25 | 48,52 | 47,58 | 48,49 | 1,51% | 86.661,00 |
| 12.08.2024 | 48,73 | 49,77 | 47,36 | 47,77 | -1,18% | 99.904,00 |
| 09.08.2024 | 48,55 | 48,55 | 47,78 | 48,34 | -0,27% | 100.459,00 |
| 08.08.2024 | 48,74 | 49,00 | 48,01 | 48,47 | 0,83% | 67.461,00 |
| 07.08.2024 | 49,08 | 49,51 | 47,94 | 48,07 | -0,12% | 100.667,00 |
| 06.08.2024 | 47,96 | 48,78 | 45,39 | 48,13 | 0,08% | 221.241,00 |
| 05.08.2024 | 47,70 | 48,96 | 46,89 | 48,09 | -4,26% | 187.919,00 |
| 02.08.2024 | 49,11 | 50,33 | 47,39 | 50,23 | -1,99% | 169.524,00 |
| 01.08.2024 | 52,79 | 53,07 | 50,85 | 51,25 | -3,25% | 255.465,00 |
| 31.07.2024 | 53,23 | 54,36 | 52,55 | 52,97 | -0,60% | 126.909,00 |