166,650$
-1,63%
Echtzeit-Aktienkurs Enova International Inc.
Bid:
Ask:
Aktienkurse zur Enova International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 171,72 | 174,29 | 165,00 | 166,65 | -1,63% | 368.937,00 |
| 23.04.2026 | 169,86 | 171,75 | 163,00 | 169,42 | 0,81% | 351.259,00 |
| 22.04.2026 | 164,58 | 168,35 | 163,98 | 168,06 | 2,80% | 267.100,00 |
| 21.04.2026 | 165,17 | 168,09 | 162,40 | 163,49 | -1,05% | 238.786,00 |
| 20.04.2026 | 161,84 | 166,04 | 161,70 | 165,23 | 1,49% | 144.079,00 |
| 17.04.2026 | 160,07 | 165,67 | 160,07 | 162,81 | 4,29% | 212.146,00 |
| 16.04.2026 | 156,09 | 158,83 | 155,92 | 156,11 | -0,07% | 208.387,00 |
| 15.04.2026 | 154,00 | 156,65 | 153,75 | 156,22 | 1,55% | 189.638,00 |
| 14.04.2026 | 151,00 | 155,36 | 151,00 | 153,84 | 2,08% | 242.675,00 |
| 13.04.2026 | 143,56 | 150,81 | 143,56 | 150,71 | 3,97% | 230.900,00 |
| 10.04.2026 | 144,72 | 145,57 | 142,65 | 144,95 | -0,07% | 95.209,00 |
| 09.04.2026 | 146,13 | 147,11 | 144,18 | 145,05 | -1,61% | 178.196,00 |
| 08.04.2026 | 146,50 | 149,11 | 143,46 | 147,42 | 5,47% | 280.341,00 |
| 07.04.2026 | 138,33 | 140,34 | 137,82 | 139,78 | 0,73% | 128.771,00 |
| 06.04.2026 | 136,44 | 138,83 | 136,37 | 138,77 | 1,38% | 135.058,00 |
| 02.04.2026 | 133,68 | 138,74 | 133,17 | 136,88 | -0,01% | 158.144,00 |
| 01.04.2026 | 137,61 | 138,50 | 133,85 | 136,89 | 0,78% | 159.456,00 |
| 31.03.2026 | 133,74 | 136,55 | 131,64 | 135,83 | 3,48% | 233.246,00 |
| 30.03.2026 | 130,51 | 132,19 | 129,42 | 131,26 | 1,19% | 239.246,00 |
| 27.03.2026 | 132,93 | 134,41 | 129,25 | 129,71 | -3,20% | 328.258,00 |
| 26.03.2026 | 136,19 | 137,12 | 132,70 | 134,00 | -1,95% | 195.178,00 |
| 25.03.2026 | 139,47 | 140,36 | 134,52 | 136,66 | -0,52% | 169.302,00 |
| 24.03.2026 | 135,29 | 138,80 | 135,15 | 137,38 | 0,03% | 135.042,00 |
| 23.03.2026 | 137,66 | 141,09 | 135,36 | 137,34 | 1,74% | 209.475,00 |
| 20.03.2026 | 137,78 | 138,26 | 133,63 | 134,99 | -1,45% | 456.534,00 |
| 19.03.2026 | 136,15 | 138,50 | 134,95 | 136,97 | 0,24% | 139.743,00 |
| 18.03.2026 | 136,62 | 138,90 | 136,32 | 136,64 | -0,42% | 173.695,00 |
| 17.03.2026 | 135,02 | 139,26 | 135,02 | 137,21 | 2,33% | 136.166,00 |
| 16.03.2026 | 134,90 | 137,00 | 132,68 | 134,08 | -0,02% | 186.755,00 |
| 13.03.2026 | 134,25 | 137,33 | 133,41 | 134,11 | -0,96% | 207.940,00 |
| 12.03.2026 | 135,95 | 137,00 | 134,33 | 135,41 | -2,90% | 283.885,00 |
| 11.03.2026 | 138,67 | 139,80 | 136,05 | 139,45 | 0,26% | 274.851,00 |
| 10.03.2026 | 137,64 | 140,95 | 136,08 | 139,09 | 0,13% | 233.603,00 |
| 09.03.2026 | 134,51 | 140,72 | 133,05 | 138,91 | 0,97% | 279.318,00 |
| 06.03.2026 | 139,25 | 139,25 | 133,63 | 137,58 | -3,12% | 166.109,00 |
| 05.03.2026 | 143,86 | 146,25 | 140,30 | 142,01 | -2,02% | 224.238,00 |
| 04.03.2026 | 143,38 | 145,81 | 139,96 | 144,94 | 2,48% | 259.295,00 |
| 03.03.2026 | 135,66 | 142,05 | 135,66 | 141,43 | -0,11% | 229.151,00 |
| 02.03.2026 | 136,55 | 142,71 | 135,66 | 141,59 | 1,83% | 254.752,00 |
| 27.02.2026 | 146,46 | 146,46 | 136,92 | 139,05 | -6,28% | 357.516,00 |
| 26.02.2026 | 146,27 | 149,49 | 145,84 | 148,36 | 2,72% | 279.897,00 |
| 25.02.2026 | 138,70 | 144,91 | 137,81 | 144,43 | 4,66% | 218.524,00 |
| 24.02.2026 | 135,80 | 139,10 | 135,80 | 138,00 | -5,04% | 238.069,00 |
| 20.02.2026 | 144,61 | 147,68 | 142,89 | 145,33 | 0,21% | 320.546,00 |
| 19.02.2026 | 146,39 | 148,45 | 143,02 | 145,03 | -2,71% | 387.511,00 |
| 18.02.2026 | 149,12 | 151,22 | 146,70 | 149,07 | 0,48% | 286.049,00 |
| 17.02.2026 | 150,94 | 152,65 | 147,37 | 148,36 | -0,51% | 322.371,00 |
| 13.02.2026 | 148,88 | 150,80 | 146,51 | 149,12 | 0,46% | 202.056,00 |
| 12.02.2026 | 153,87 | 156,00 | 145,08 | 148,44 | -2,66% | 455.856,00 |
| 11.02.2026 | 158,50 | 158,98 | 151,12 | 152,49 | -3,36% | 266.770,00 |
| 10.02.2026 | 158,09 | 161,24 | 155,44 | 157,79 | -0,60% | 206.053,00 |
| 09.02.2026 | 163,94 | 163,94 | 158,59 | 158,74 | -1,46% | 213.827,00 |
| 06.02.2026 | 162,82 | 164,96 | 160,89 | 161,10 | 0,83% | 243.882,00 |
| 05.02.2026 | 154,50 | 162,22 | 153,01 | 159,78 | 2,61% | 452.006,00 |
| 04.02.2026 | 159,10 | 161,20 | 152,38 | 155,72 | -2,11% | 679.082,00 |
| 03.02.2026 | 174,42 | 176,68 | 157,39 | 159,07 | -7,72% | 805.574,00 |
| 02.02.2026 | 163,47 | 173,39 | 160,00 | 172,37 | 4,36% | 890.772,00 |
| 30.01.2026 | 164,32 | 166,75 | 163,01 | 165,17 | 0,04% | 821.941,00 |
| 29.01.2026 | 161,46 | 165,29 | 160,56 | 165,10 | 3,67% | 291.158,00 |
| 28.01.2026 | 158,35 | 163,47 | 153,70 | 159,26 | 0,99% | 636.489,00 |
| 27.01.2026 | 156,66 | 158,75 | 155,41 | 157,70 | -0,54% | 380.458,00 |
| 26.01.2026 | 157,76 | 159,15 | 156,42 | 158,55 | -1,33% | 248.349,00 |
| 22.01.2026 | 160,36 | 164,00 | 159,75 | 160,68 | 1,59% | 184.297,00 |
| 21.01.2026 | 155,74 | 158,96 | 154,72 | 158,17 | 3,12% | 331.517,00 |
| 20.01.2026 | 155,59 | 157,97 | 151,28 | 153,39 | -2,22% | 254.218,00 |
| 16.01.2026 | 156,00 | 159,06 | 155,60 | 156,87 | 1,06% | 263.035,00 |
| 15.01.2026 | 162,43 | 162,43 | 154,05 | 155,23 | -2,92% | 412.826,00 |
| 14.01.2026 | 157,35 | 160,34 | 155,86 | 159,90 | 1,42% | 217.077,00 |
| 13.01.2026 | 158,59 | 159,13 | 156,23 | 157,66 | -0,37% | 232.577,00 |
| 12.01.2026 | 159,74 | 159,74 | 155,58 | 158,24 | -2,08% | 208.308,00 |
| 09.01.2026 | 163,98 | 166,76 | 161,04 | 161,60 | -1,96% | 168.955,00 |
| 08.01.2026 | 164,92 | 166,26 | 164,16 | 164,83 | 0,94% | 172.565,00 |
| 07.01.2026 | 162,35 | 164,61 | 159,78 | 163,30 | 0,96% | 297.663,00 |
| 06.01.2026 | 161,40 | 163,04 | 159,40 | 161,74 | -0,38% | 290.086,00 |
| 05.01.2026 | 161,25 | 166,08 | 160,17 | 162,36 | 0,25% | 355.439,00 |
| 02.01.2026 | 158,00 | 162,78 | 155,60 | 161,96 | 3,03% | 247.111,00 |
| 31.12.2025 | 159,60 | 160,68 | 156,41 | 157,20 | -1,42% | 292.690,00 |
| 30.12.2025 | 163,36 | 164,41 | 159,38 | 159,46 | -2,09% | 180.835,00 |
| 29.12.2025 | 164,74 | 165,32 | 161,83 | 162,86 | -1,20% | 124.753,00 |
| 26.12.2025 | 164,86 | 165,63 | 163,88 | 164,84 | 0,10% | 88.089,00 |
| 24.12.2025 | 162,71 | 164,93 | 162,58 | 164,67 | 0,94% | 58.640,00 |
| 23.12.2025 | 164,70 | 166,52 | 162,06 | 163,14 | -1,04% | 204.821,00 |
| 22.12.2025 | 163,45 | 167,16 | 162,41 | 164,85 | 0,61% | 240.449,00 |
| 19.12.2025 | 163,86 | 166,12 | 162,00 | 163,85 | -0,28% | 483.822,00 |
| 18.12.2025 | 164,50 | 168,68 | 163,81 | 164,31 | 0,35% | 342.391,00 |
| 17.12.2025 | 160,45 | 166,00 | 159,93 | 163,74 | 3,41% | 432.329,00 |
| 16.12.2025 | 158,58 | 163,00 | 158,18 | 158,34 | -1,30% | 426.253,00 |
| 15.12.2025 | 162,16 | 166,55 | 159,73 | 160,43 | -1,41% | 525.513,00 |
| 12.12.2025 | 160,37 | 164,42 | 159,11 | 162,72 | 3,04% | 584.390,00 |
| 11.12.2025 | 142,48 | 161,29 | 142,48 | 157,92 | 11,68% | 741.679,00 |
| 10.12.2025 | 136,60 | 142,43 | 136,00 | 141,40 | 3,11% | 270.553,00 |
| 09.12.2025 | 135,91 | 137,99 | 135,61 | 137,14 | 0,91% | 162.752,00 |
| 08.12.2025 | 135,50 | 136,54 | 134,00 | 135,91 | 0,39% | 148.137,00 |
| 05.12.2025 | 135,00 | 136,51 | 134,68 | 135,38 | -0,57% | 193.280,00 |
| 04.12.2025 | 136,22 | 136,41 | 134,40 | 136,16 | 0,56% | 235.350,00 |
| 03.12.2025 | 131,79 | 135,78 | 131,40 | 135,40 | 3,45% | 192.770,00 |
| 02.12.2025 | 130,75 | 131,60 | 129,55 | 130,89 | 0,54% | 157.029,00 |
| 01.12.2025 | 131,10 | 132,15 | 129,28 | 130,19 | -0,69% | 159.290,00 |
| 28.11.2025 | 131,59 | 132,00 | 130,60 | 131,09 | 0,36% | 61.925,00 |
| 26.11.2025 | 129,92 | 132,60 | 129,92 | 130,62 | 0,18% | 275.316,00 |