85,040$
-2,07%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 85,36 | 86,30 | 83,57 | 85,04 | -2,07% | 395.901,00 |
| 05.03.2026 | 86,64 | 88,36 | 86,26 | 86,84 | -0,41% | 353.119,00 |
| 04.03.2026 | 87,58 | 87,58 | 84,51 | 87,19 | 1,03% | 360.022,00 |
| 03.03.2026 | 83,59 | 86,55 | 82,49 | 86,30 | 1,53% | 434.793,00 |
| 02.03.2026 | 82,75 | 85,87 | 82,64 | 85,00 | 1,69% | 385.264,00 |
| 27.02.2026 | 83,47 | 84,65 | 81,00 | 83,59 | -1,17% | 489.793,00 |
| 26.02.2026 | 83,10 | 84,97 | 83,00 | 84,58 | 3,25% | 365.193,00 |
| 25.02.2026 | 83,98 | 84,63 | 80,45 | 81,92 | -1,34% | 368.236,00 |
| 24.02.2026 | 83,21 | 85,99 | 82,58 | 83,03 | -2,89% | 312.162,00 |
| 20.02.2026 | 84,01 | 88,23 | 84,01 | 85,50 | 1,88% | 496.823,00 |
| 19.02.2026 | 82,73 | 84,20 | 80,57 | 83,92 | 1,19% | 406.016,00 |
| 18.02.2026 | 82,59 | 84,26 | 81,89 | 82,93 | -0,05% | 295.027,00 |
| 17.02.2026 | 84,92 | 86,28 | 82,90 | 82,97 | -2,51% | 271.059,00 |
| 13.02.2026 | 85,71 | 86,56 | 84,80 | 85,11 | 0,50% | 276.982,00 |
| 12.02.2026 | 90,14 | 90,78 | 84,11 | 84,69 | -5,94% | 429.734,00 |
| 11.02.2026 | 94,37 | 94,96 | 88,75 | 90,04 | -4,49% | 380.672,00 |
| 10.02.2026 | 92,89 | 95,98 | 92,79 | 94,27 | 2,12% | 414.993,00 |
| 09.02.2026 | 89,15 | 93,07 | 88,60 | 92,31 | 3,50% | 424.330,00 |
| 06.02.2026 | 83,47 | 90,18 | 83,47 | 89,19 | 8,36% | 705.679,00 |
| 05.02.2026 | 80,06 | 85,74 | 78,01 | 82,31 | 0,81% | 622.246,00 |
| 04.02.2026 | 79,83 | 83,08 | 78,66 | 81,65 | 3,30% | 644.871,00 |
| 03.02.2026 | 83,95 | 84,29 | 78,35 | 79,04 | -6,54% | 648.497,00 |
| 02.02.2026 | 83,08 | 85,75 | 82,03 | 84,57 | 0,57% | 446.590,00 |
| 30.01.2026 | 81,99 | 84,09 | 81,26 | 84,09 | 2,09% | 514.966,00 |
| 29.01.2026 | 84,50 | 84,50 | 81,20 | 82,37 | -2,17% | 610.170,00 |
| 28.01.2026 | 84,56 | 85,76 | 83,90 | 84,20 | 0,45% | 583.409,00 |
| 27.01.2026 | 82,90 | 83,89 | 82,21 | 83,82 | 0,67% | 298.661,00 |
| 26.01.2026 | 82,55 | 83,65 | 82,28 | 83,26 | 0,88% | 489.213,00 |
| 22.01.2026 | 81,90 | 83,37 | 81,54 | 82,53 | 1,89% | 385.909,00 |
| 21.01.2026 | 79,90 | 83,14 | 79,68 | 81,00 | 1,80% | 284.242,00 |
| 20.01.2026 | 81,81 | 82,29 | 79,07 | 79,57 | -4,74% | 380.380,00 |
| 16.01.2026 | 84,00 | 84,72 | 83,31 | 83,53 | -1,60% | 250.545,00 |
| 15.01.2026 | 85,91 | 86,00 | 84,01 | 84,89 | 1,37% | 286.590,00 |
| 14.01.2026 | 84,27 | 84,66 | 82,63 | 83,74 | -0,59% | 365.623,00 |
| 13.01.2026 | 85,56 | 86,24 | 84,13 | 84,24 | -1,54% | 285.544,00 |
| 12.01.2026 | 85,16 | 86,57 | 84,73 | 85,56 | -0,26% | 307.962,00 |
| 09.01.2026 | 87,34 | 88,09 | 84,80 | 85,78 | -1,93% | 348.472,00 |
| 08.01.2026 | 85,10 | 88,08 | 85,01 | 87,47 | 2,12% | 476.788,00 |
| 07.01.2026 | 87,99 | 88,06 | 85,16 | 85,65 | -2,66% | 525.331,00 |
| 06.01.2026 | 85,35 | 87,99 | 85,00 | 87,99 | 2,52% | 412.756,00 |
| 05.01.2026 | 83,90 | 86,49 | 83,90 | 85,83 | 2,23% | 504.427,00 |
| 02.01.2026 | 83,04 | 85,20 | 82,85 | 83,96 | 3,06% | 417.992,00 |
| 31.12.2025 | 82,80 | 83,38 | 81,45 | 81,47 | -1,77% | 287.643,00 |
| 30.12.2025 | 83,44 | 84,68 | 82,39 | 82,94 | -0,86% | 259.214,00 |
| 29.12.2025 | 83,28 | 84,00 | 82,32 | 83,66 | 0,22% | 380.615,00 |
| 26.12.2025 | 81,35 | 83,59 | 80,64 | 83,48 | 3,05% | 261.980,00 |
| 24.12.2025 | 80,46 | 81,67 | 79,53 | 81,01 | 0,63% | 157.057,00 |
| 23.12.2025 | 79,32 | 80,56 | 78,91 | 80,50 | 0,92% | 380.547,00 |
| 22.12.2025 | 78,94 | 81,44 | 78,91 | 79,77 | 0,62% | 370.311,00 |
| 19.12.2025 | 77,85 | 79,50 | 77,85 | 79,28 | 1,84% | 803.053,00 |
| 18.12.2025 | 80,49 | 81,37 | 77,10 | 77,85 | -3,07% | 478.418,00 |
| 17.12.2025 | 79,41 | 82,36 | 79,09 | 80,31 | 0,80% | 548.341,00 |
| 16.12.2025 | 79,81 | 80,43 | 78,37 | 79,67 | 0,29% | 423.992,00 |
| 15.12.2025 | 80,60 | 81,43 | 78,02 | 79,44 | -4,16% | 420.015,00 |
| 12.12.2025 | 85,52 | 85,67 | 82,68 | 82,89 | -2,93% | 472.362,00 |
| 11.12.2025 | 86,00 | 87,07 | 85,13 | 85,39 | -0,71% | 407.429,00 |
| 10.12.2025 | 84,90 | 87,06 | 84,29 | 86,00 | 1,25% | 386.975,00 |
| 09.12.2025 | 83,37 | 85,62 | 83,33 | 84,94 | 1,37% | 474.815,00 |
| 08.12.2025 | 85,75 | 86,15 | 83,54 | 83,79 | -2,64% | 362.539,00 |
| 05.12.2025 | 85,44 | 86,44 | 85,00 | 86,06 | 0,07% | 365.986,00 |
| 04.12.2025 | 88,74 | 89,08 | 85,98 | 86,00 | -3,03% | 302.536,00 |
| 03.12.2025 | 89,35 | 90,21 | 88,51 | 88,69 | -0,50% | 277.095,00 |
| 02.12.2025 | 87,91 | 90,38 | 87,13 | 89,14 | 2,96% | 468.825,00 |
| 01.12.2025 | 85,64 | 88,19 | 85,50 | 86,58 | 0,01% | 408.308,00 |
| 28.11.2025 | 86,46 | 87,10 | 85,10 | 86,57 | -0,23% | 198.304,00 |
| 26.11.2025 | 85,60 | 87,32 | 85,17 | 86,77 | 1,82% | 633.240,00 |
| 25.11.2025 | 84,46 | 86,51 | 83,87 | 85,22 | 1,68% | 404.238,00 |
| 24.11.2025 | 84,64 | 85,90 | 82,33 | 83,81 | 2,06% | 723.825,00 |
| 20.11.2025 | 84,97 | 85,89 | 81,59 | 82,12 | -1,95% | 305.696,00 |
| 19.11.2025 | 87,47 | 88,53 | 83,43 | 83,75 | -4,84% | 715.010,00 |
| 18.11.2025 | 88,49 | 88,80 | 87,45 | 88,01 | -0,68% | 566.365,00 |
| 17.11.2025 | 89,88 | 90,73 | 87,63 | 88,61 | -2,10% | 326.556,00 |
| 13.11.2025 | 91,36 | 92,39 | 89,84 | 90,51 | -1,24% | 349.832,00 |
| 12.11.2025 | 89,90 | 92,82 | 89,90 | 91,65 | 2,09% | 469.256,00 |
| 11.11.2025 | 91,84 | 91,84 | 89,57 | 89,77 | -1,84% | 282.279,00 |
| 10.11.2025 | 91,45 | 92,00 | 89,71 | 91,45 | 0,26% | 240.174,00 |
| 07.11.2025 | 91,48 | 93,98 | 89,50 | 91,21 | -0,33% | 471.452,00 |
| 06.11.2025 | 94,51 | 94,51 | 90,87 | 91,52 | -3,65% | 343.664,00 |
| 05.11.2025 | 94,72 | 95,59 | 93,33 | 94,98 | -0,01% | 490.624,00 |
| 04.11.2025 | 97,65 | 97,90 | 94,04 | 94,99 | -3,02% | 425.728,00 |
| 03.11.2025 | 99,13 | 99,87 | 96,97 | 97,95 | -2,05% | 662.453,00 |
| 31.10.2025 | 99,65 | 100,95 | 97,97 | 100,00 | 0,37% | 883.563,00 |
| 30.10.2025 | 103,79 | 105,19 | 97,30 | 99,63 | -3,90% | 893.507,00 |
| 29.10.2025 | 105,06 | 105,45 | 102,71 | 103,67 | -1,27% | 528.824,00 |
| 28.10.2025 | 106,43 | 106,43 | 104,25 | 105,00 | -1,81% | 367.890,00 |
| 27.10.2025 | 109,10 | 109,46 | 105,36 | 106,94 | -1,84% | 418.572,00 |
| 24.10.2025 | 109,00 | 109,90 | 108,04 | 108,95 | 0,69% | 554.431,00 |
| 23.10.2025 | 108,92 | 110,14 | 107,12 | 108,20 | -0,81% | 626.352,00 |
| 22.10.2025 | 108,77 | 111,19 | 108,15 | 109,08 | -0,25% | 1.057.260,00 |
| 21.10.2025 | 109,29 | 111,54 | 108,97 | 109,35 | -0,11% | 204.601,00 |
| 20.10.2025 | 110,06 | 110,42 | 108,33 | 109,47 | 1,26% | 215.728,00 |
| 17.10.2025 | 108,84 | 109,67 | 107,16 | 108,11 | -0,60% | 167.825,00 |
| 16.10.2025 | 108,00 | 110,81 | 107,70 | 108,76 | 0,61% | 392.004,00 |
| 15.10.2025 | 108,36 | 109,95 | 107,93 | 108,10 | 0,44% | 186.666,00 |
| 14.10.2025 | 105,82 | 109,05 | 105,82 | 107,63 | 0,81% | 193.885,00 |
| 13.10.2025 | 107,52 | 107,80 | 106,22 | 106,77 | 0,29% | 194.215,00 |
| 10.10.2025 | 108,90 | 109,30 | 105,78 | 106,46 | -1,74% | 271.374,00 |
| 09.10.2025 | 110,89 | 111,31 | 107,29 | 108,35 | -2,10% | 286.281,00 |
| 08.10.2025 | 108,12 | 111,58 | 107,64 | 110,67 | 2,32% | 216.291,00 |
| 07.10.2025 | 111,32 | 111,32 | 108,13 | 108,16 | -2,24% | 294.294,00 |