96,470$
1,56%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 94,37 | 97,67 | 93,87 | 96,47 | 1,56% | 974.161,00 |
| 19.12.2024 | 96,46 | 97,46 | 94,57 | 94,99 | 0,69% | 234.635,00 |
| 18.12.2024 | 99,89 | 100,53 | 93,61 | 94,34 | -4,74% | 279.378,00 |
| 17.12.2024 | 100,06 | 101,27 | 97,97 | 99,03 | -2,49% | 372.106,00 |
| 16.12.2024 | 100,69 | 101,74 | 99,21 | 101,56 | 0,61% | 204.595,00 |
| 13.12.2024 | 103,20 | 104,24 | 100,39 | 100,94 | -2,17% | 195.838,00 |
| 12.12.2024 | 104,54 | 105,29 | 102,94 | 103,18 | -1,20% | 185.058,00 |
| 11.12.2024 | 102,27 | 104,69 | 102,17 | 104,43 | 2,22% | 153.105,00 |
| 10.12.2024 | 101,95 | 103,50 | 101,57 | 102,16 | 0,21% | 149.647,00 |
| 09.12.2024 | 105,64 | 106,03 | 101,61 | 101,95 | -3,56% | 193.261,00 |
| 06.12.2024 | 106,76 | 107,33 | 104,35 | 105,71 | -0,15% | 131.628,00 |
| 05.12.2024 | 106,30 | 107,13 | 105,82 | 105,87 | -0,19% | 125.857,00 |
| 04.12.2024 | 105,71 | 107,25 | 105,36 | 106,07 | 0,40% | 170.520,00 |
| 03.12.2024 | 105,99 | 107,01 | 103,27 | 105,65 | -0,36% | 151.259,00 |
| 02.12.2024 | 105,89 | 106,51 | 104,63 | 106,03 | 0,49% | 158.409,00 |
| 29.11.2024 | 106,96 | 107,05 | 105,19 | 105,51 | -0,03% | 100.793,00 |
| 27.11.2024 | 106,82 | 107,03 | 105,35 | 105,54 | -0,79% | 124.441,00 |
| 26.11.2024 | 105,79 | 106,68 | 104,88 | 106,38 | -0,32% | 141.011,00 |
| 25.11.2024 | 106,74 | 108,15 | 105,29 | 106,72 | 1,89% | 268.736,00 |
| 22.11.2024 | 103,04 | 105,02 | 102,29 | 104,74 | 4,88% | 149.712,00 |
| 20.11.2024 | 100,91 | 100,98 | 99,35 | 99,87 | -0,41% | 161.828,00 |
| 19.11.2024 | 99,00 | 100,81 | 98,25 | 100,28 | 0,33% | 107.769,00 |
| 18.11.2024 | 100,77 | 101,25 | 99,66 | 99,95 | -0,56% | 160.879,00 |
| 15.11.2024 | 101,26 | 101,74 | 99,26 | 100,51 | -0,43% | 179.086,00 |
| 14.11.2024 | 103,50 | 103,51 | 100,65 | 100,94 | -1,90% | 145.101,00 |
| 13.11.2024 | 104,96 | 106,51 | 102,63 | 102,89 | -0,97% | 198.492,00 |
| 12.11.2024 | 103,04 | 104,20 | 102,15 | 103,90 | 0,86% | 267.960,00 |
| 11.11.2024 | 102,28 | 104,55 | 102,19 | 103,01 | 2,39% | 205.214,00 |
| 08.11.2024 | 99,71 | 101,89 | 99,19 | 100,61 | 1,32% | 210.326,00 |
| 07.11.2024 | 101,10 | 101,10 | 97,76 | 99,30 | -2,40% | 288.108,00 |
| 06.11.2024 | 98,18 | 102,11 | 97,88 | 101,74 | 10,61% | 479.556,00 |
| 05.11.2024 | 89,19 | 92,32 | 89,19 | 91,98 | 2,97% | 230.761,00 |
| 04.11.2024 | 87,72 | 91,01 | 87,16 | 89,33 | 2,01% | 238.787,00 |
| 01.11.2024 | 87,73 | 88,12 | 86,52 | 87,57 | 0,76% | 197.837,00 |
| 31.10.2024 | 88,15 | 88,80 | 86,76 | 86,91 | -1,37% | 215.659,00 |
| 30.10.2024 | 87,01 | 89,88 | 87,01 | 88,12 | 1,16% | 262.291,00 |
| 29.10.2024 | 86,26 | 87,45 | 86,17 | 87,11 | 0,16% | 200.501,00 |
| 28.10.2024 | 85,90 | 87,78 | 85,52 | 86,97 | 1,64% | 189.978,00 |
| 25.10.2024 | 89,39 | 89,89 | 85,00 | 85,57 | -3,16% | 233.257,00 |
| 24.10.2024 | 89,16 | 89,30 | 86,61 | 88,36 | 0,22% | 213.323,00 |
| 23.10.2024 | 95,86 | 96,01 | 87,56 | 88,17 | -1,89% | 595.100,00 |
| 22.10.2024 | 85,50 | 90,20 | 85,50 | 89,87 | 4,29% | 427.605,00 |
| 21.10.2024 | 86,71 | 87,49 | 85,71 | 86,17 | -0,77% | 143.397,00 |
| 18.10.2024 | 87,82 | 87,82 | 86,13 | 86,84 | -1,16% | 135.798,00 |
| 17.10.2024 | 89,04 | 89,08 | 87,55 | 87,86 | -1,27% | 117.391,00 |
| 16.10.2024 | 87,75 | 89,36 | 87,42 | 88,99 | 3,02% | 175.104,00 |
| 15.10.2024 | 86,00 | 88,21 | 85,43 | 86,38 | 0,70% | 191.602,00 |
| 14.10.2024 | 86,60 | 86,60 | 85,44 | 85,78 | -0,23% | 148.370,00 |
| 11.10.2024 | 84,34 | 87,18 | 84,32 | 85,98 | 2,25% | 149.676,00 |
| 10.10.2024 | 83,10 | 84,15 | 82,92 | 84,09 | -0,11% | 149.340,00 |
| 09.10.2024 | 83,02 | 84,86 | 82,66 | 84,18 | 1,08% | 99.823,00 |
| 08.10.2024 | 84,56 | 84,56 | 82,91 | 83,28 | -0,18% | 107.982,00 |
| 07.10.2024 | 83,11 | 83,93 | 82,44 | 83,43 | -0,37% | 120.071,00 |
| 04.10.2024 | 83,53 | 83,75 | 81,78 | 83,74 | 2,77% | 120.958,00 |
| 03.10.2024 | 80,01 | 81,82 | 79,55 | 81,48 | 1,23% | 97.567,00 |
| 02.10.2024 | 81,73 | 82,82 | 80,18 | 80,49 | -1,65% | 127.469,00 |
| 01.10.2024 | 83,47 | 83,47 | 81,43 | 81,84 | -2,33% | 134.937,00 |
| 30.09.2024 | 82,18 | 84,47 | 82,18 | 83,79 | 1,47% | 180.917,00 |
| 27.09.2024 | 82,72 | 83,84 | 81,79 | 82,58 | 1,00% | 173.855,00 |
| 26.09.2024 | 81,53 | 82,45 | 80,62 | 81,76 | 1,51% | 159.477,00 |
| 25.09.2024 | 81,10 | 81,10 | 79,67 | 80,54 | -0,41% | 169.454,00 |
| 24.09.2024 | 83,40 | 83,56 | 80,42 | 80,87 | -3,67% | 156.224,00 |
| 23.09.2024 | 85,20 | 85,72 | 83,81 | 83,95 | -1,15% | 93.650,00 |
| 20.09.2024 | 85,11 | 85,91 | 84,38 | 84,93 | -0,63% | 666.668,00 |
| 19.09.2024 | 85,39 | 85,51 | 83,83 | 85,47 | 3,13% | 157.509,00 |
| 18.09.2024 | 82,41 | 85,49 | 81,16 | 82,88 | 0,46% | 139.432,00 |
| 17.09.2024 | 81,76 | 83,99 | 81,33 | 82,50 | 2,46% | 182.711,00 |
| 16.09.2024 | 79,62 | 80,65 | 78,79 | 80,52 | 1,51% | 174.601,00 |
| 13.09.2024 | 78,75 | 79,80 | 78,46 | 79,32 | 2,55% | 127.751,00 |
| 12.09.2024 | 76,01 | 78,10 | 75,65 | 77,35 | 2,95% | 184.189,00 |
| 11.09.2024 | 73,82 | 76,13 | 73,21 | 75,13 | 0,87% | 176.862,00 |
| 10.09.2024 | 77,14 | 77,14 | 72,87 | 74,48 | -2,95% | 315.317,00 |
| 09.09.2024 | 77,65 | 77,94 | 75,33 | 76,74 | -0,70% | 175.193,00 |
| 06.09.2024 | 80,84 | 81,34 | 77,28 | 77,28 | -4,40% | 189.896,00 |
| 05.09.2024 | 81,60 | 82,31 | 80,43 | 80,84 | -0,85% | 103.492,00 |
| 04.09.2024 | 82,15 | 82,97 | 81,24 | 81,53 | -1,04% | 147.307,00 |
| 03.09.2024 | 84,96 | 85,38 | 81,96 | 82,39 | -3,90% | 171.411,00 |
| 30.08.2024 | 84,53 | 85,74 | 84,35 | 85,73 | 1,52% | 128.035,00 |
| 29.08.2024 | 83,00 | 84,79 | 82,31 | 84,45 | 1,99% | 213.220,00 |
| 28.08.2024 | 82,23 | 83,82 | 82,18 | 82,80 | 0,22% | 168.646,00 |
| 27.08.2024 | 82,97 | 83,32 | 82,30 | 82,62 | -0,97% | 94.123,00 |
| 26.08.2024 | 84,69 | 85,99 | 83,36 | 83,43 | -2,86% | 203.208,00 |
| 23.08.2024 | 82,92 | 86,01 | 82,53 | 85,89 | 4,16% | 177.845,00 |
| 22.08.2024 | 82,55 | 82,91 | 81,80 | 82,46 | 0,33% | 85.674,00 |
| 21.08.2024 | 81,89 | 82,47 | 80,65 | 82,19 | 0,75% | 126.100,00 |
| 20.08.2024 | 83,00 | 83,19 | 81,16 | 81,58 | -2,32% | 173.364,00 |
| 19.08.2024 | 82,84 | 83,76 | 82,27 | 83,52 | 1,02% | 119.453,00 |
| 16.08.2024 | 81,94 | 83,08 | 81,81 | 82,68 | 0,38% | 168.461,00 |
| 15.08.2024 | 82,26 | 82,99 | 80,83 | 82,37 | 2,59% | 202.277,00 |
| 14.08.2024 | 80,64 | 80,64 | 79,13 | 80,29 | 0,49% | 135.985,00 |
| 13.08.2024 | 78,50 | 80,61 | 77,36 | 79,90 | 4,46% | 196.993,00 |
| 12.08.2024 | 77,41 | 77,57 | 75,56 | 76,49 | -0,04% | 203.209,00 |
| 09.08.2024 | 76,64 | 76,88 | 75,89 | 76,52 | -0,43% | 179.952,00 |
| 08.08.2024 | 76,69 | 77,35 | 75,98 | 76,85 | 1,67% | 118.220,00 |
| 07.08.2024 | 77,94 | 78,83 | 75,32 | 75,59 | -1,15% | 169.490,00 |
| 06.08.2024 | 75,01 | 77,32 | 74,52 | 76,47 | 2,10% | 274.414,00 |
| 05.08.2024 | 74,03 | 76,06 | 72,43 | 74,90 | -3,70% | 292.408,00 |
| 02.08.2024 | 81,09 | 81,46 | 77,11 | 77,78 | -7,54% | 403.859,00 |
| 01.08.2024 | 86,45 | 87,05 | 83,28 | 84,12 | -2,72% | 406.150,00 |
| 31.07.2024 | 85,51 | 88,42 | 84,23 | 86,47 | 0,87% | 301.777,00 |