63,720$
2,74%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 62,82 | 63,92 | 62,68 | 63,72 | 2,74% | 360.110,00 |
| 12.09.2024 | 61,94 | 62,57 | 61,60 | 62,02 | 0,39% | 565.414,00 |
| 11.09.2024 | 62,40 | 62,49 | 60,74 | 61,78 | -1,86% | 390.441,00 |
| 10.09.2024 | 62,41 | 63,06 | 61,90 | 62,95 | 0,58% | 405.112,00 |
| 09.09.2024 | 62,76 | 63,19 | 61,90 | 62,59 | -0,06% | 598.360,00 |
| 06.09.2024 | 63,60 | 64,20 | 62,56 | 62,63 | -1,29% | 388.465,00 |
| 05.09.2024 | 64,62 | 64,69 | 62,99 | 63,45 | -1,14% | 545.183,00 |
| 04.09.2024 | 63,45 | 64,44 | 63,41 | 64,18 | 1,09% | 367.908,00 |
| 03.09.2024 | 63,50 | 64,44 | 63,04 | 63,49 | -1,24% | 456.181,00 |
| 30.08.2024 | 63,49 | 64,42 | 63,49 | 64,29 | 0,93% | 286.535,00 |
| 29.08.2024 | 64,03 | 64,05 | 63,53 | 63,70 | 0,33% | 230.412,00 |
| 28.08.2024 | 62,96 | 63,89 | 62,93 | 63,49 | 0,62% | 175.842,00 |
| 27.08.2024 | 62,54 | 63,31 | 62,43 | 63,10 | 0,25% | 378.182,00 |
| 26.08.2024 | 63,55 | 63,79 | 62,89 | 62,94 | 0,03% | 375.711,00 |
| 23.08.2024 | 62,13 | 63,55 | 61,79 | 62,92 | 1,99% | 436.659,00 |
| 22.08.2024 | 61,76 | 62,12 | 61,36 | 61,69 | -0,03% | 228.220,00 |
| 21.08.2024 | 61,39 | 61,77 | 60,76 | 61,71 | 0,80% | 263.955,00 |
| 20.08.2024 | 61,48 | 61,48 | 60,83 | 61,22 | -0,57% | 337.807,00 |
| 19.08.2024 | 61,07 | 61,61 | 61,00 | 61,57 | 1,02% | 253.551,00 |
| 16.08.2024 | 60,51 | 61,30 | 60,35 | 60,95 | 0,79% | 467.170,00 |
| 15.08.2024 | 60,40 | 60,68 | 59,57 | 60,47 | 2,06% | 342.027,00 |
| 14.08.2024 | 59,37 | 59,43 | 58,66 | 59,25 | 0,17% | 393.958,00 |
| 13.08.2024 | 58,70 | 59,19 | 58,37 | 59,15 | 1,37% | 372.175,00 |
| 12.08.2024 | 59,90 | 59,91 | 58,22 | 58,35 | -2,38% | 362.483,00 |
| 09.08.2024 | 59,51 | 59,91 | 59,38 | 59,77 | 0,54% | 468.810,00 |
| 08.08.2024 | 59,18 | 59,82 | 59,11 | 59,45 | 1,28% | 281.158,00 |
| 07.08.2024 | 59,55 | 59,72 | 58,57 | 58,70 | -0,47% | 354.559,00 |
| 06.08.2024 | 58,51 | 59,42 | 58,02 | 58,98 | 0,70% | 426.824,00 |
| 05.08.2024 | 59,35 | 59,35 | 57,47 | 58,57 | -2,30% | 680.970,00 |
| 02.08.2024 | 59,66 | 62,02 | 58,28 | 59,95 | -2,12% | 743.857,00 |
| 01.08.2024 | 62,97 | 63,77 | 60,63 | 61,25 | -2,53% | 626.624,00 |
| 31.07.2024 | 62,94 | 64,05 | 62,20 | 62,84 | 0,45% | 566.156,00 |
| 30.07.2024 | 62,23 | 63,04 | 62,23 | 62,56 | 0,95% | 567.867,00 |
| 29.07.2024 | 62,98 | 63,15 | 61,85 | 61,97 | -1,40% | 634.413,00 |
| 26.07.2024 | 62,78 | 63,00 | 62,00 | 62,85 | 1,22% | 643.184,00 |
| 25.07.2024 | 60,98 | 62,89 | 60,91 | 62,09 | 2,58% | 707.876,00 |
| 24.07.2024 | 60,99 | 61,56 | 60,48 | 60,53 | -1,11% | 440.154,00 |
| 23.07.2024 | 60,92 | 61,68 | 60,39 | 61,21 | 0,48% | 648.656,00 |
| 22.07.2024 | 60,60 | 61,00 | 60,32 | 60,92 | 0,53% | 727.328,00 |
| 19.07.2024 | 60,86 | 60,97 | 60,27 | 60,60 | -0,39% | 437.534,00 |
| 18.07.2024 | 60,87 | 61,74 | 60,70 | 60,84 | -0,86% | 600.521,00 |
| 17.07.2024 | 61,16 | 62,06 | 61,16 | 61,37 | 0,02% | 650.150,00 |
| 16.07.2024 | 60,16 | 61,90 | 59,85 | 61,36 | 2,56% | 788.801,00 |
| 15.07.2024 | 59,27 | 60,42 | 59,13 | 59,83 | 1,89% | 501.868,00 |
| 12.07.2024 | 58,06 | 59,11 | 57,93 | 58,72 | 2,02% | 559.099,00 |
| 11.07.2024 | 56,60 | 57,81 | 56,30 | 57,56 | 3,12% | 460.645,00 |
| 10.07.2024 | 55,35 | 55,99 | 55,33 | 55,82 | 1,20% | 349.209,00 |
| 09.07.2024 | 55,09 | 55,79 | 54,86 | 55,16 | 0,38% | 358.006,00 |
| 08.07.2024 | 55,70 | 56,15 | 54,93 | 54,95 | -0,83% | 407.028,00 |
| 05.07.2024 | 55,65 | 55,97 | 55,40 | 55,41 | -0,93% | 332.820,00 |
| 03.07.2024 | 56,70 | 56,70 | 55,85 | 55,93 | -1,15% | 174.546,00 |
| 02.07.2024 | 55,70 | 56,68 | 55,59 | 56,58 | 1,54% | 351.211,00 |
| 01.07.2024 | 56,41 | 56,47 | 55,52 | 55,72 | -0,84% | 463.888,00 |
| 28.06.2024 | 56,42 | 56,77 | 55,92 | 56,19 | 0,57% | 1.159.566,00 |
| 27.06.2024 | 55,76 | 55,90 | 55,47 | 55,87 | 0,11% | 396.114,00 |
| 26.06.2024 | 56,55 | 56,55 | 55,65 | 55,81 | -1,31% | 507.230,00 |
| 25.06.2024 | 57,31 | 57,31 | 56,20 | 56,55 | -1,38% | 499.645,00 |
| 24.06.2024 | 56,89 | 57,68 | 56,80 | 57,34 | 1,29% | 278.392,00 |
| 21.06.2024 | 56,58 | 56,76 | 56,04 | 56,61 | 0,19% | 1.111.111,00 |
| 20.06.2024 | 55,49 | 56,51 | 55,49 | 56,50 | 0,95% | 287.877,00 |
| 18.06.2024 | 55,66 | 56,07 | 55,37 | 55,97 | 0,43% | 371.040,00 |
| 17.06.2024 | 54,47 | 55,91 | 54,47 | 55,73 | 1,59% | 314.067,00 |
| 14.06.2024 | 54,99 | 55,53 | 54,69 | 54,86 | -1,84% | 344.875,00 |
| 13.06.2024 | 56,39 | 56,60 | 55,43 | 55,89 | -1,20% | 418.079,00 |
| 12.06.2024 | 56,21 | 57,09 | 56,02 | 56,57 | 2,80% | 439.327,00 |
| 11.06.2024 | 55,72 | 55,72 | 54,84 | 55,03 | -1,77% | 368.836,00 |
| 10.06.2024 | 55,81 | 56,11 | 55,26 | 56,02 | -0,80% | 544.991,00 |
| 07.06.2024 | 56,60 | 56,87 | 56,09 | 56,47 | -0,55% | 443.676,00 |
| 06.06.2024 | 57,29 | 57,66 | 56,48 | 56,78 | -1,13% | 349.604,00 |
| 05.06.2024 | 57,26 | 57,54 | 56,64 | 57,43 | 0,58% | 372.627,00 |
| 04.06.2024 | 57,31 | 58,21 | 56,98 | 57,10 | -1,16% | 392.462,00 |
| 03.06.2024 | 57,41 | 57,81 | 56,88 | 57,77 | 1,89% | 494.676,00 |
| 31.05.2024 | 56,28 | 56,70 | 56,02 | 56,70 | 0,59% | 581.018,00 |
| 30.05.2024 | 55,56 | 56,44 | 55,56 | 56,37 | 2,30% | 418.436,00 |
| 29.05.2024 | 55,04 | 55,31 | 54,73 | 55,10 | -0,86% | 478.208,00 |
| 28.05.2024 | 56,29 | 56,58 | 55,45 | 55,58 | -1,09% | 436.467,00 |
| 24.05.2024 | 55,88 | 56,41 | 55,87 | 56,19 | 0,88% | 367.950,00 |
| 23.05.2024 | 56,35 | 56,44 | 55,49 | 55,70 | -0,85% | 472.337,00 |
| 22.05.2024 | 56,04 | 56,66 | 55,86 | 56,18 | -0,21% | 329.296,00 |
| 21.05.2024 | 55,82 | 56,39 | 55,82 | 56,30 | 0,75% | 312.796,00 |
| 20.05.2024 | 56,66 | 57,00 | 55,72 | 55,88 | -1,67% | 448.720,00 |
| 17.05.2024 | 56,82 | 57,11 | 56,30 | 56,83 | 0,32% | 333.916,00 |
| 16.05.2024 | 56,39 | 56,77 | 56,17 | 56,65 | 0,37% | 343.486,00 |
| 15.05.2024 | 56,44 | 56,65 | 56,22 | 56,44 | 0,48% | 299.621,00 |
| 14.05.2024 | 56,61 | 56,61 | 55,65 | 56,17 | -0,32% | 516.384,00 |
| 13.05.2024 | 57,00 | 57,10 | 56,16 | 56,35 | -0,67% | 290.006,00 |
| 10.05.2024 | 56,72 | 56,85 | 56,42 | 56,73 | 0,35% | 499.448,00 |
| 09.05.2024 | 55,88 | 56,70 | 55,88 | 56,53 | 0,93% | 537.859,00 |
| 08.05.2024 | 56,33 | 56,49 | 55,91 | 56,01 | -0,69% | 651.367,00 |
| 07.05.2024 | 56,01 | 56,84 | 56,01 | 56,40 | 1,15% | 801.334,00 |
| 06.05.2024 | 55,38 | 55,79 | 54,90 | 55,76 | 2,24% | 644.346,00 |
| 03.05.2024 | 54,64 | 55,05 | 53,05 | 54,54 | 0,48% | 532.160,00 |
| 02.05.2024 | 54,06 | 54,41 | 53,25 | 54,28 | 1,29% | 790.202,00 |
| 01.05.2024 | 53,07 | 53,93 | 53,03 | 53,59 | 1,17% | 1.074.843,00 |
| 30.04.2024 | 53,38 | 53,73 | 52,85 | 52,97 | -1,32% | 507.651,00 |
| 29.04.2024 | 54,10 | 54,42 | 53,64 | 53,68 | -0,56% | 428.545,00 |
| 26.04.2024 | 53,86 | 54,18 | 53,78 | 53,98 | 0,22% | 499.376,00 |
| 25.04.2024 | 53,83 | 54,00 | 53,14 | 53,86 | -0,57% | 405.551,00 |
| 24.04.2024 | 53,85 | 54,25 | 53,66 | 54,17 | 0,04% | 539.812,00 |
| 23.04.2024 | 53,92 | 54,44 | 53,51 | 54,15 | 0,45% | 715.841,00 |