62,640$
0,02%
Echtzeit-Aktienkurs Envestnet Inc.
Bid:
Ask:
Aktienkurse zur Envestnet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
02.07.2024 | 60,86 | 62,56 | 60,86 | 62,12 | 1,62% | 323.613,00 |
01.07.2024 | 62,64 | 63,14 | 60,74 | 61,13 | -2,33% | 322.754,00 |
28.06.2024 | 63,03 | 63,30 | 61,97 | 62,59 | 0,26% | 570.893,00 |
27.06.2024 | 62,41 | 62,75 | 61,91 | 62,43 | -0,13% | 354.066,00 |
26.06.2024 | 62,52 | 62,96 | 61,97 | 62,51 | -0,60% | 338.776,00 |
25.06.2024 | 62,68 | 62,91 | 61,85 | 62,89 | 0,18% | 229.816,00 |
24.06.2024 | 62,22 | 63,30 | 61,79 | 62,78 | 0,66% | 245.544,00 |
21.06.2024 | 62,15 | 64,23 | 61,74 | 62,37 | 0,19% | 688.066,00 |
20.06.2024 | 61,83 | 63,10 | 61,73 | 62,25 | 0,78% | 584.411,00 |
18.06.2024 | 61,58 | 62,63 | 61,58 | 61,77 | -0,08% | 488.330,00 |
17.06.2024 | 59,66 | 62,49 | 59,30 | 61,82 | 3,14% | 1.066.967,00 |
14.06.2024 | 60,04 | 60,71 | 58,92 | 59,94 | -1,12% | 521.309,00 |
13.06.2024 | 60,59 | 61,81 | 60,48 | 60,62 | -0,28% | 394.903,00 |
12.06.2024 | 62,11 | 62,41 | 60,78 | 60,79 | 0,28% | 642.346,00 |
11.06.2024 | 61,98 | 62,39 | 60,07 | 60,62 | -2,63% | 908.117,00 |
10.06.2024 | 63,50 | 63,90 | 61,96 | 62,26 | -3,13% | 706.936,00 |
07.06.2024 | 64,02 | 65,25 | 63,49 | 64,27 | -0,39% | 354.992,00 |
06.06.2024 | 65,04 | 65,57 | 64,42 | 64,52 | -1,03% | 215.961,00 |
05.06.2024 | 65,50 | 65,60 | 64,80 | 65,19 | 0,00% | 469.219,00 |
04.06.2024 | 64,93 | 66,09 | 64,93 | 65,19 | -0,09% | 281.213,00 |
03.06.2024 | 66,80 | 67,21 | 64,72 | 65,25 | -0,40% | 474.005,00 |
31.05.2024 | 66,82 | 66,87 | 64,54 | 65,51 | -1,10% | 485.333,00 |
30.05.2024 | 67,88 | 68,59 | 65,04 | 66,24 | -2,55% | 392.418,00 |
29.05.2024 | 67,35 | 68,39 | 67,20 | 67,97 | -0,70% | 215.570,00 |
28.05.2024 | 69,19 | 69,63 | 67,73 | 68,45 | -0,93% | 254.546,00 |
24.05.2024 | 68,73 | 69,69 | 68,29 | 69,09 | 0,85% | 310.478,00 |
23.05.2024 | 66,37 | 73,04 | 66,07 | 68,51 | 3,60% | 969.109,00 |
22.05.2024 | 67,44 | 67,62 | 65,25 | 66,13 | -2,20% | 299.102,00 |
21.05.2024 | 67,41 | 68,21 | 66,53 | 67,62 | -0,19% | 217.624,00 |
20.05.2024 | 67,63 | 68,72 | 66,63 | 67,75 | -0,09% | 275.761,00 |