63,140$
0,08%
Echtzeit-Aktienkurs Envestnet Inc.
Bid:
Ask:
Aktienkurse zur Envestnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,14 | 63,50 | 63,13 | 63,14 | 0,08% | 5.144.807,00 |
| 20.11.2024 | 63,10 | 63,12 | 63,07 | 63,09 | 0,00% | 1.663.944,00 |
| 19.11.2024 | 63,07 | 63,12 | 63,07 | 63,09 | 0,02% | 1.900.239,00 |
| 18.11.2024 | 63,05 | 63,10 | 62,95 | 63,08 | 0,22% | 1.420.601,00 |
| 15.11.2024 | 62,98 | 63,00 | 62,90 | 62,94 | -0,03% | 824.810,00 |
| 14.11.2024 | 62,98 | 63,00 | 62,93 | 62,96 | -0,02% | 786.328,00 |
| 13.11.2024 | 63,00 | 63,02 | 62,95 | 62,97 | 0,08% | 702.659,00 |
| 12.11.2024 | 62,99 | 63,03 | 62,92 | 62,92 | -0,10% | 801.062,00 |
| 11.11.2024 | 63,04 | 63,09 | 62,91 | 62,98 | 0,03% | 822.355,00 |
| 08.11.2024 | 63,05 | 63,05 | 62,90 | 62,96 | -0,08% | 664.573,00 |
| 07.11.2024 | 62,91 | 63,31 | 62,89 | 63,01 | 0,21% | 1.406.172,00 |
| 06.11.2024 | 62,99 | 63,04 | 62,85 | 62,88 | 0,10% | 1.097.922,00 |
| 05.11.2024 | 62,85 | 62,87 | 62,80 | 62,82 | 0,05% | 1.045.735,00 |
| 04.11.2024 | 62,79 | 62,86 | 62,78 | 62,79 | -0,05% | 633.033,00 |
| 01.11.2024 | 62,77 | 62,83 | 62,77 | 62,82 | 0,06% | 360.559,00 |
| 31.10.2024 | 62,77 | 62,86 | 62,76 | 62,78 | 0,03% | 529.311,00 |
| 30.10.2024 | 62,75 | 62,83 | 62,75 | 62,76 | -0,03% | 218.045,00 |
| 29.10.2024 | 62,75 | 62,84 | 62,74 | 62,78 | 0,11% | 508.617,00 |
| 28.10.2024 | 62,79 | 62,84 | 62,71 | 62,71 | -0,06% | 475.954,00 |
| 25.10.2024 | 62,72 | 62,81 | 62,72 | 62,75 | 0,08% | 282.290,00 |
| 24.10.2024 | 62,76 | 62,81 | 62,67 | 62,70 | -0,14% | 402.764,00 |
| 23.10.2024 | 62,75 | 62,80 | 62,74 | 62,79 | 0,00% | 153.239,00 |
| 22.10.2024 | 62,73 | 62,80 | 62,73 | 62,79 | 0,06% | 192.142,00 |
| 21.10.2024 | 62,73 | 62,78 | 62,72 | 62,75 | 0,03% | 314.568,00 |
| 18.10.2024 | 62,77 | 62,77 | 62,73 | 62,73 | 0,02% | 171.530,00 |
| 17.10.2024 | 62,72 | 62,76 | 62,72 | 62,72 | -0,05% | 252.802,00 |
| 16.10.2024 | 62,70 | 62,77 | 62,70 | 62,75 | 0,08% | 172.185,00 |
| 15.10.2024 | 62,78 | 62,78 | 62,70 | 62,70 | -0,13% | 272.981,00 |
| 14.10.2024 | 62,75 | 62,78 | 62,69 | 62,78 | 0,18% | 305.991,00 |
| 11.10.2024 | 62,66 | 62,78 | 62,63 | 62,67 | 0,05% | 305.581,00 |
| 10.10.2024 | 62,61 | 62,67 | 62,61 | 62,64 | 0,02% | 287.629,00 |
| 09.10.2024 | 62,64 | 62,66 | 62,60 | 62,63 | 0,05% | 511.080,00 |
| 08.10.2024 | 62,66 | 62,73 | 62,60 | 62,60 | -0,05% | 536.134,00 |
| 07.10.2024 | 62,67 | 62,69 | 62,60 | 62,63 | 0,06% | 348.024,00 |
| 04.10.2024 | 62,64 | 62,65 | 62,57 | 62,59 | -0,06% | 568.920,00 |
| 03.10.2024 | 62,59 | 62,65 | 62,58 | 62,63 | 0,06% | 1.714.341,00 |
| 02.10.2024 | 62,59 | 62,61 | 62,57 | 62,59 | 0,00% | 807.266,00 |
| 01.10.2024 | 62,58 | 62,66 | 62,57 | 62,59 | -0,05% | 767.420,00 |
| 30.09.2024 | 62,64 | 62,64 | 62,54 | 62,62 | 0,02% | 976.648,00 |
| 27.09.2024 | 62,53 | 62,65 | 62,53 | 62,61 | 0,13% | 1.525.822,00 |
| 26.09.2024 | 62,55 | 62,59 | 62,49 | 62,53 | 0,06% | 659.055,00 |
| 25.09.2024 | 62,50 | 62,55 | 62,47 | 62,49 | 0,03% | 1.824.126,00 |
| 24.09.2024 | 62,61 | 62,63 | 62,45 | 62,47 | -0,22% | 1.275.162,00 |
| 23.09.2024 | 62,79 | 62,79 | 62,56 | 62,61 | -0,21% | 515.234,00 |
| 20.09.2024 | 62,69 | 62,74 | 62,55 | 62,74 | 0,13% | 993.734,00 |
| 19.09.2024 | 62,64 | 62,68 | 62,46 | 62,66 | 0,26% | 1.262.437,00 |
| 18.09.2024 | 62,56 | 62,67 | 62,44 | 62,50 | -0,24% | 407.304,00 |
| 17.09.2024 | 62,73 | 62,73 | 62,53 | 62,65 | 0,11% | 486.545,00 |
| 16.09.2024 | 62,70 | 62,70 | 62,55 | 62,58 | -0,06% | 962.014,00 |
| 13.09.2024 | 62,73 | 62,75 | 62,62 | 62,62 | -0,16% | 402.191,00 |
| 12.09.2024 | 62,73 | 62,75 | 62,59 | 62,72 | 0,11% | 588.348,00 |
| 11.09.2024 | 62,71 | 62,77 | 62,51 | 62,65 | -0,19% | 261.990,00 |
| 10.09.2024 | 62,80 | 62,80 | 62,66 | 62,77 | -0,02% | 336.388,00 |
| 09.09.2024 | 62,72 | 62,84 | 62,70 | 62,78 | -0,05% | 222.439,00 |
| 06.09.2024 | 62,84 | 62,92 | 62,65 | 62,81 | -0,06% | 225.369,00 |
| 05.09.2024 | 62,90 | 62,91 | 62,70 | 62,85 | -0,03% | 351.047,00 |
| 04.09.2024 | 62,75 | 62,90 | 62,47 | 62,87 | 0,06% | 671.655,00 |
| 03.09.2024 | 62,65 | 62,88 | 62,65 | 62,83 | 0,13% | 794.573,00 |
| 30.08.2024 | 62,75 | 62,86 | 62,65 | 62,75 | 0,27% | 701.697,00 |
| 29.08.2024 | 62,89 | 62,91 | 62,58 | 62,58 | -0,37% | 303.762,00 |
| 28.08.2024 | 62,82 | 62,94 | 62,78 | 62,81 | -0,06% | 248.041,00 |
| 27.08.2024 | 62,81 | 62,95 | 62,81 | 62,85 | 0,06% | 421.792,00 |
| 26.08.2024 | 62,99 | 62,99 | 62,80 | 62,81 | -0,30% | 342.773,00 |
| 23.08.2024 | 62,90 | 63,00 | 62,83 | 63,00 | 0,32% | 965.629,00 |
| 22.08.2024 | 62,87 | 62,99 | 62,80 | 62,80 | -0,05% | 401.989,00 |
| 21.08.2024 | 62,80 | 62,85 | 62,75 | 62,83 | 0,05% | 276.521,00 |
| 20.08.2024 | 62,80 | 62,90 | 62,72 | 62,80 | 0,06% | 332.629,00 |
| 19.08.2024 | 62,65 | 62,93 | 62,51 | 62,76 | 0,18% | 606.529,00 |
| 16.08.2024 | 62,85 | 62,85 | 62,40 | 62,65 | -0,40% | 631.729,00 |
| 15.08.2024 | 63,05 | 63,11 | 62,84 | 62,90 | -0,16% | 4.946.780,00 |
| 14.08.2024 | 61,98 | 63,04 | 61,96 | 63,00 | 1,63% | 1.601.087,00 |
| 13.08.2024 | 62,15 | 62,15 | 61,96 | 61,99 | 0,06% | 526.840,00 |
| 12.08.2024 | 62,00 | 62,04 | 61,91 | 61,95 | -0,13% | 641.514,00 |
| 09.08.2024 | 62,00 | 62,15 | 61,96 | 62,03 | 0,03% | 570.769,00 |
| 08.08.2024 | 62,10 | 62,10 | 61,97 | 62,01 | 0,06% | 568.494,00 |
| 07.08.2024 | 62,05 | 62,10 | 61,96 | 61,97 | 0,00% | 772.398,00 |
| 06.08.2024 | 61,88 | 62,10 | 61,88 | 61,97 | 0,06% | 883.396,00 |
| 05.08.2024 | 61,85 | 62,14 | 61,70 | 61,93 | 0,02% | 1.537.674,00 |
| 02.08.2024 | 61,95 | 62,04 | 61,88 | 61,92 | -0,03% | 835.701,00 |
| 01.08.2024 | 62,00 | 62,10 | 61,89 | 61,94 | -0,06% | 684.006,00 |
| 31.07.2024 | 61,93 | 62,10 | 61,88 | 61,98 | 0,23% | 558.117,00 |
| 30.07.2024 | 62,07 | 62,11 | 61,78 | 61,84 | -0,39% | 911.426,00 |
| 29.07.2024 | 62,03 | 62,14 | 61,95 | 62,08 | 0,13% | 458.464,00 |
| 26.07.2024 | 61,98 | 62,00 | 61,88 | 62,00 | 0,21% | 760.824,00 |
| 25.07.2024 | 61,86 | 61,98 | 61,81 | 61,87 | -0,16% | 1.543.301,00 |
| 24.07.2024 | 61,74 | 61,98 | 61,70 | 61,97 | 0,21% | 529.225,00 |
| 23.07.2024 | 61,69 | 61,89 | 61,66 | 61,84 | 0,34% | 960.927,00 |
| 22.07.2024 | 61,71 | 61,71 | 61,50 | 61,63 | 0,05% | 1.973.343,00 |
| 19.07.2024 | 61,55 | 61,69 | 61,42 | 61,60 | 0,08% | 1.684.240,00 |
| 18.07.2024 | 61,60 | 61,70 | 61,49 | 61,55 | -0,11% | 2.729.118,00 |
| 17.07.2024 | 61,58 | 61,72 | 61,56 | 61,62 | 0,10% | 1.442.411,00 |
| 16.07.2024 | 61,79 | 62,00 | 61,54 | 61,56 | -0,45% | 2.284.156,00 |
| 15.07.2024 | 61,80 | 62,26 | 61,61 | 61,84 | 0,41% | 2.427.328,00 |
| 12.07.2024 | 61,85 | 61,85 | 61,51 | 61,59 | -0,10% | 5.561.410,00 |
| 11.07.2024 | 62,00 | 62,40 | 61,36 | 61,65 | -0,08% | 10.064.187,00 |
| 10.07.2024 | 62,29 | 62,90 | 61,58 | 61,70 | -0,93% | 266.113,00 |
| 09.07.2024 | 63,08 | 63,60 | 62,15 | 62,28 | -1,53% | 429.394,00 |
| 08.07.2024 | 63,00 | 66,00 | 62,02 | 63,25 | 0,29% | 1.338.171,00 |
| 05.07.2024 | 62,81 | 63,33 | 62,53 | 63,07 | -0,21% | 152.484,00 |
| 03.07.2024 | 62,25 | 63,79 | 62,25 | 63,20 | 1,74% | 181.104,00 |