59,560$
0,13%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 59,53 | 60,27 | 59,35 | 59,56 | 0,13% | 395.883,00 |
| 06.05.2026 | 59,77 | 60,33 | 59,28 | 59,48 | 0,42% | 199.497,00 |
| 05.05.2026 | 58,26 | 59,57 | 57,98 | 59,23 | 1,80% | 149.079,00 |
| 04.05.2026 | 58,30 | 58,91 | 57,69 | 58,18 | -1,26% | 221.742,00 |
| 01.05.2026 | 57,86 | 59,03 | 57,04 | 58,92 | 1,90% | 197.830,00 |
| 30.04.2026 | 57,18 | 58,28 | 57,18 | 57,82 | 0,47% | 327.859,00 |
| 29.04.2026 | 58,92 | 59,35 | 57,31 | 57,55 | -3,08% | 359.995,00 |
| 28.04.2026 | 60,30 | 60,90 | 59,30 | 59,38 | -0,69% | 475.086,00 |
| 27.04.2026 | 58,71 | 60,09 | 58,71 | 59,79 | 1,63% | 393.465,00 |
| 24.04.2026 | 57,41 | 59,50 | 57,07 | 58,83 | 1,99% | 331.872,00 |
| 23.04.2026 | 58,67 | 59,52 | 56,93 | 57,68 | 0,31% | 432.313,00 |
| 22.04.2026 | 57,73 | 57,97 | 56,99 | 57,50 | -0,05% | 167.923,00 |
| 21.04.2026 | 58,35 | 58,76 | 57,30 | 57,53 | -1,64% | 218.936,00 |
| 20.04.2026 | 58,59 | 59,11 | 58,16 | 58,49 | -0,36% | 147.508,00 |
| 17.04.2026 | 58,20 | 59,68 | 57,54 | 58,70 | 2,40% | 251.382,00 |
| 16.04.2026 | 57,54 | 57,77 | 57,13 | 57,33 | -0,91% | 156.701,00 |
| 15.04.2026 | 58,21 | 58,28 | 57,48 | 57,85 | -0,77% | 133.194,00 |
| 14.04.2026 | 57,71 | 58,56 | 57,02 | 58,30 | 0,47% | 181.558,00 |
| 13.04.2026 | 57,80 | 58,78 | 57,26 | 58,03 | 0,28% | 166.692,00 |
| 10.04.2026 | 58,80 | 58,80 | 56,78 | 57,87 | -1,95% | 204.199,00 |
| 09.04.2026 | 57,69 | 59,39 | 55,84 | 59,02 | 1,55% | 270.010,00 |
| 08.04.2026 | 57,78 | 58,16 | 57,48 | 58,12 | 3,34% | 444.426,00 |
| 07.04.2026 | 55,19 | 56,41 | 55,19 | 56,24 | 1,19% | 352.595,00 |
| 06.04.2026 | 54,69 | 55,70 | 54,61 | 55,58 | 1,57% | 215.958,00 |
| 02.04.2026 | 53,87 | 54,83 | 53,74 | 54,72 | 0,13% | 269.307,00 |
| 01.04.2026 | 54,46 | 55,34 | 54,37 | 54,65 | 0,94% | 214.096,00 |
| 31.03.2026 | 54,21 | 54,63 | 53,03 | 54,14 | 0,45% | 310.534,00 |
| 30.03.2026 | 53,85 | 54,20 | 53,09 | 53,90 | 1,16% | 394.220,00 |
| 27.03.2026 | 54,09 | 54,12 | 53,13 | 53,28 | -1,95% | 377.698,00 |
| 26.03.2026 | 53,94 | 54,44 | 53,63 | 54,34 | 0,04% | 411.224,00 |
| 25.03.2026 | 54,73 | 54,88 | 53,97 | 54,32 | 0,24% | 356.356,00 |
| 24.03.2026 | 53,80 | 54,96 | 53,80 | 54,19 | -0,37% | 296.399,00 |
| 23.03.2026 | 54,37 | 55,16 | 53,64 | 54,39 | 2,64% | 354.495,00 |
| 20.03.2026 | 53,15 | 53,19 | 52,45 | 52,99 | -0,19% | 1.020.770,00 |
| 19.03.2026 | 52,24 | 53,32 | 51,79 | 53,09 | 1,14% | 267.634,00 |
| 18.03.2026 | 52,59 | 52,89 | 52,35 | 52,49 | -0,78% | 376.036,00 |
| 17.03.2026 | 53,49 | 53,61 | 52,58 | 52,90 | -0,36% | 316.753,00 |
| 16.03.2026 | 53,92 | 53,92 | 52,99 | 53,09 | -0,53% | 290.273,00 |
| 13.03.2026 | 54,01 | 54,75 | 52,85 | 53,38 | -0,98% | 117.485,00 |
| 12.03.2026 | 52,59 | 53,98 | 52,56 | 53,91 | 0,23% | 137.517,00 |
| 11.03.2026 | 53,67 | 54,25 | 53,15 | 53,78 | -0,76% | 136.684,00 |
| 10.03.2026 | 53,76 | 55,54 | 53,25 | 54,19 | 0,35% | 187.046,00 |
| 09.03.2026 | 52,74 | 54,27 | 52,30 | 54,00 | -1,04% | 262.862,00 |
| 06.03.2026 | 54,53 | 55,64 | 53,47 | 54,57 | -2,61% | 240.097,00 |
| 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 | -0,40% | 160.765,00 |
| 23.02.2026 | 61,40 | 61,40 | 57,40 | 57,80 | -5,92% | 238.384,00 |
| 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 |