167,920$
-1,24%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 171,21 | 171,80 | 166,51 | 167,92 | -1,24% | 339.659,00 |
| 28.09.2026 | 171,82 | 172,29 | 168,76 | 170,02 | -1,99% | 339.964,00 |
| 25.09.2026 | 172,47 | 174,82 | 171,05 | 173,48 | 0,92% | 210.575,00 |
| 24.09.2026 | 170,39 | 173,40 | 170,16 | 171,90 | 2,10% | 478.716,00 |
| 23.09.2026 | 167,51 | 170,74 | 166,51 | 168,37 | -0,36% | 290.640,00 |
| 22.09.2026 | 174,78 | 175,16 | 167,01 | 168,98 | -1,39% | 355.765,00 |
| 21.09.2026 | 176,45 | 176,89 | 170,93 | 171,36 | -1,92% | 448.727,00 |
| 18.09.2026 | 179,06 | 179,06 | 174,03 | 174,72 | -2,42% | 520.024,00 |
| 17.09.2026 | 174,55 | 180,00 | 173,63 | 179,06 | 4,02% | 685.383,00 |
| 16.09.2026 | 173,01 | 177,03 | 170,52 | 172,14 | -0,85% | 544.151,00 |
| 15.09.2026 | 177,79 | 179,00 | 167,85 | 173,61 | -23,43% | 1.839.242,00 |
| 14.09.2026 | 222,52 | 226,95 | 222,52 | 226,72 | 1,45% | 183.462,00 |
| 11.09.2026 | 226,48 | 228,06 | 221,33 | 223,48 | 0,19% | 210.368,00 |
| 10.09.2026 | 220,53 | 225,20 | 220,41 | 223,06 | -0,43% | 217.427,00 |
| 09.09.2026 | 225,00 | 225,75 | 222,36 | 224,03 | -0,78% | 187.075,00 |
| 08.09.2026 | 227,40 | 228,49 | 224,84 | 225,79 | -2,08% | 165.248,00 |
| 04.09.2026 | 231,62 | 235,83 | 230,27 | 230,58 | -1,11% | 146.192,00 |
| 03.09.2026 | 227,59 | 234,84 | 227,09 | 233,17 | 2,77% | 272.990,00 |
| 02.09.2026 | 223,41 | 230,00 | 223,00 | 226,89 | 2,60% | 472.866,00 |
| 01.09.2026 | 227,49 | 227,49 | 220,97 | 221,14 | -2,46% | 356.800,00 |
| 31.08.2026 | 231,00 | 233,92 | 226,43 | 226,72 | -2,58% | 285.545,00 |
| 28.08.2026 | 237,31 | 240,32 | 232,27 | 232,72 | -1,93% | 210.217,00 |
| 27.08.2026 | 235,00 | 240,52 | 233,45 | 237,30 | 0,29% | 164.310,00 |
| 26.08.2026 | 244,14 | 245,49 | 236,09 | 236,62 | -2,78% | 231.624,00 |
| 25.08.2026 | 251,19 | 251,54 | 241,46 | 243,39 | -1,72% | 213.133,00 |
| 24.08.2026 | 242,42 | 249,82 | 242,00 | 247,66 | 1,95% | 208.947,00 |
| 21.08.2026 | 239,32 | 246,49 | 239,32 | 242,93 | 2,33% | 344.621,00 |
| 20.08.2026 | 252,51 | 253,82 | 233,57 | 237,39 | -6,68% | 632.735,00 |
| 19.08.2026 | 261,54 | 264,69 | 254,26 | 254,38 | -2,91% | 219.647,00 |
| 18.08.2026 | 261,21 | 266,01 | 260,78 | 262,00 | -0,72% | 240.617,00 |
| 17.08.2026 | 264,20 | 265,73 | 260,90 | 263,91 | -0,58% | 324.272,00 |
| 14.08.2026 | 264,00 | 267,45 | 262,20 | 265,45 | 1,35% | 192.075,00 |
| 13.08.2026 | 262,15 | 264,97 | 259,52 | 261,92 | 0,58% | 212.046,00 |
| 12.08.2026 | 259,33 | 262,44 | 257,69 | 260,40 | 1,28% | 138.175,00 |
| 11.08.2026 | 253,98 | 259,70 | 252,20 | 257,12 | 1,81% | 191.554,00 |
| 10.08.2026 | 251,81 | 256,21 | 246,05 | 252,55 | -0,04% | 234.568,00 |
| 07.08.2026 | 255,12 | 256,50 | 250,01 | 252,64 | -1,30% | 306.810,00 |
| 06.08.2026 | 262,28 | 263,17 | 255,65 | 255,96 | -2,68% | 258.673,00 |
| 05.08.2026 | 258,50 | 265,54 | 258,50 | 263,02 | 2,03% | 225.572,00 |
| 04.08.2026 | 259,02 | 262,04 | 255,31 | 257,79 | -0,30% | 355.422,00 |
| 03.08.2026 | 255,75 | 262,20 | 255,00 | 258,57 | 1,74% | 247.467,00 |
| 31.07.2026 | 257,49 | 260,79 | 251,02 | 254,14 | 0,31% | 293.984,00 |
| 30.07.2026 | 248,67 | 256,26 | 243,85 | 253,35 | 3,53% | 293.157,00 |
| 29.07.2026 | 245,23 | 250,52 | 243,63 | 244,71 | -1,74% | 537.568,00 |
| 28.07.2026 | 253,09 | 253,49 | 243,28 | 249,04 | -1,16% | 306.020,00 |
| 27.07.2026 | 239,76 | 252,71 | 239,66 | 251,96 | 6,19% | 696.061,00 |
| 24.07.2026 | 231,28 | 242,23 | 225,28 | 237,27 | 8,94% | 858.561,00 |
| 23.07.2026 | 220,14 | 221,31 | 214,62 | 217,80 | -2,11% | 453.862,00 |
| 22.07.2026 | 224,49 | 226,63 | 220,45 | 222,49 | -2,61% | 338.031,00 |
| 21.07.2026 | 232,85 | 233,35 | 227,70 | 228,46 | -0,86% | 294.836,00 |
| 20.07.2026 | 233,45 | 235,83 | 230,24 | 230,45 | -0,89% | 243.423,00 |
| 17.07.2026 | 231,12 | 236,19 | 227,76 | 232,52 | -1,28% | 244.961,00 |
| 16.07.2026 | 235,42 | 238,94 | 233,62 | 235,53 | -0,06% | 411.211,00 |
| 15.07.2026 | 231,00 | 236,05 | 225,64 | 235,66 | 2,18% | 361.476,00 |
| 14.07.2026 | 233,30 | 240,00 | 229,90 | 230,64 | -0,59% | 413.083,00 |
| 13.07.2026 | 237,98 | 239,98 | 231,99 | 232,01 | -2,55% | 301.739,00 |
| 10.07.2026 | 237,00 | 242,61 | 236,27 | 238,09 | 0,71% | 235.922,00 |
| 09.07.2026 | 226,46 | 236,55 | 226,46 | 236,40 | 5,11% | 212.337,00 |
| 08.07.2026 | 237,00 | 237,00 | 220,13 | 224,90 | -5,11% | 459.502,00 |
| 07.07.2026 | 237,53 | 239,74 | 234,09 | 237,00 | 0,95% | 247.311,00 |
| 06.07.2026 | 235,00 | 238,75 | 231,31 | 234,78 | -0,17% | 294.338,00 |
| 02.07.2026 | 242,26 | 244,13 | 230,61 | 235,19 | -2,89% | 665.623,00 |
| 01.07.2026 | 240,06 | 246,38 | 236,00 | 242,18 | 0,60% | 432.268,00 |
| 30.06.2026 | 237,00 | 242,93 | 237,00 | 240,73 | 2,15% | 670.376,00 |
| 29.06.2026 | 228,25 | 236,29 | 225,46 | 235,67 | 2,00% | 495.570,00 |
| 26.06.2026 | 223,63 | 231,06 | 221,24 | 231,04 | 4,36% | 1.019.857,00 |
| 25.06.2026 | 217,04 | 224,95 | 216,51 | 221,38 | 2,22% | 380.278,00 |
| 24.06.2026 | 210,89 | 217,70 | 210,89 | 216,58 | 2,65% | 513.874,00 |
| 23.06.2026 | 203,42 | 211,41 | 198,43 | 210,99 | 3,05% | 330.080,00 |
| 22.06.2026 | 203,00 | 206,19 | 202,60 | 204,74 | 1,08% | 315.865,00 |
| 18.06.2026 | 199,36 | 204,06 | 198,18 | 202,55 | 2,66% | 523.267,00 |
| 17.06.2026 | 193,85 | 202,76 | 193,85 | 197,30 | 1,81% | 731.933,00 |
| 16.06.2026 | 190,82 | 193,93 | 185,69 | 193,80 | 2,45% | 582.786,00 |
| 15.06.2026 | 190,28 | 193,00 | 187,57 | 189,16 | -0,09% | 356.852,00 |
| 12.06.2026 | 192,51 | 193,54 | 188,69 | 189,33 | -0,14% | 533.466,00 |
| 11.06.2026 | 181,78 | 191,22 | 179,03 | 189,59 | 5,37% | 565.646,00 |
| 10.06.2026 | 179,59 | 182,97 | 177,52 | 179,92 | 0,28% | 416.853,00 |
| 09.06.2026 | 173,00 | 181,00 | 173,00 | 179,41 | 4,59% | 373.242,00 |
| 08.06.2026 | 170,59 | 173,55 | 169,19 | 171,54 | 1,61% | 162.963,00 |
| 05.06.2026 | 169,03 | 170,76 | 166,90 | 168,82 | 0,57% | 177.283,00 |
| 04.06.2026 | 160,97 | 168,27 | 160,97 | 167,86 | 5,64% | 232.783,00 |
| 03.06.2026 | 161,38 | 163,30 | 158,90 | 158,90 | -2,86% | 198.590,00 |
| 02.06.2026 | 163,70 | 166,43 | 163,03 | 163,57 | -0,46% | 145.900,00 |
| 01.06.2026 | 160,12 | 164,99 | 158,38 | 164,33 | 1,75% | 250.609,00 |
| 29.05.2026 | 159,48 | 162,62 | 157,74 | 161,51 | 1,64% | 188.078,00 |
| 28.05.2026 | 159,24 | 161,57 | 157,69 | 158,90 | -1,46% | 107.961,00 |
| 27.05.2026 | 160,19 | 164,24 | 159,60 | 161,26 | 1,39% | 242.649,00 |
| 26.05.2026 | 158,46 | 162,86 | 158,46 | 159,05 | 0,98% | 134.627,00 |
| 22.05.2026 | 161,24 | 161,24 | 157,39 | 157,51 | -2,11% | 164.020,00 |
| 21.05.2026 | 161,91 | 163,10 | 158,04 | 160,91 | -2,24% | 181.534,00 |
| 20.05.2026 | 161,67 | 164,60 | 160,17 | 164,59 | 2,41% | 135.715,00 |
| 19.05.2026 | 165,09 | 166,87 | 159,61 | 160,71 | -2,78% | 173.370,00 |
| 18.05.2026 | 165,23 | 168,49 | 163,73 | 165,31 | 0,79% | 150.759,00 |
| 15.05.2026 | 166,57 | 166,57 | 163,86 | 164,02 | -1,66% | 112.772,00 |
| 14.05.2026 | 165,32 | 168,00 | 163,65 | 166,79 | 2,17% | 133.790,00 |
| 13.05.2026 | 166,38 | 167,39 | 163,20 | 163,24 | -2,18% | 192.811,00 |
| 12.05.2026 | 168,57 | 168,57 | 165,60 | 166,88 | -1,20% | 151.109,00 |
| 11.05.2026 | 174,46 | 174,79 | 168,46 | 168,90 | -3,43% | 205.033,00 |
| 08.05.2026 | 173,99 | 175,38 | 170,34 | 174,90 | 1,39% | 180.603,00 |
| 07.05.2026 | 173,17 | 175,90 | 171,47 | 172,50 | -0,04% | 309.622,00 |