166,550€
1,90%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 165,80 | 168,60 | 164,05 | 168,27 | 2,95% | - |
| 29.01.2025 | 163,45 | 163,45 | 163,45 | 163,45 | -0,12% | - |
| 28.01.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 1,99% | - |
| 27.01.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -4,24% | - |
| 24.01.2025 | 164,40 | 167,55 | 164,40 | 167,55 | 2,26% | 5,00 |
| 23.01.2025 | 163,85 | 163,85 | 163,85 | 163,85 | -0,94% | - |
| 22.01.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 4,29% | - |
| 21.01.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,50% | - |
| 20.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,06% | - |
| 17.01.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,25% | - |
| 16.01.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,73% | - |
| 15.01.2025 | 157,35 | 157,75 | 157,35 | 157,75 | 1,77% | 201,00 |
| 14.01.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 2,38% | - |
| 13.01.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,50% | - |
| 10.01.2025 | 150,65 | 150,65 | 150,65 | 150,65 | -0,33% | - |
| 09.01.2025 | 151,15 | 151,15 | 151,15 | 151,15 | 1,07% | - |
| 08.01.2025 | 149,55 | 149,55 | 149,55 | 149,55 | 3,39% | - |
| 07.01.2025 | 144,65 | 144,65 | 144,65 | 144,65 | 0,49% | - |
| 06.01.2025 | 143,95 | 143,95 | 143,95 | 143,95 | -0,55% | - |
| 03.01.2025 | 144,75 | 144,75 | 144,75 | 144,75 | -1,53% | - |
| 02.01.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 2,15% | - |
| 30.12.2024 | 143,90 | 143,90 | 143,90 | 143,90 | -1,64% | - |
| 27.12.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -1,32% | - |
| 23.12.2024 | 148,25 | 148,25 | 148,25 | 148,25 | -0,77% | - |
| 20.12.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 3,50% | - |
| 19.12.2024 | 144,35 | 144,35 | 144,35 | 144,35 | -1,60% | - |
| 18.12.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -3,55% | - |
| 17.12.2024 | 152,10 | 152,10 | 152,10 | 152,10 | 1,47% | - |
| 16.12.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -3,45% | - |
| 13.12.2024 | 155,25 | 155,25 | 155,25 | 155,25 | 1,34% | - |
| 12.12.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -0,33% | - |
| 11.12.2024 | 153,70 | 153,70 | 153,70 | 153,70 | 1,86% | - |
| 10.12.2024 | 150,90 | 150,90 | 150,90 | 150,90 | -1,08% | - |
| 09.12.2024 | 152,55 | 152,55 | 152,55 | 152,55 | 1,60% | - |
| 06.12.2024 | 150,15 | 150,15 | 150,15 | 150,15 | -0,73% | - |
| 05.12.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -0,07% | - |
| 04.12.2024 | 151,35 | 151,35 | 151,35 | 151,35 | -0,10% | - |
| 03.12.2024 | 151,50 | 151,50 | 151,50 | 151,50 | 3,31% | - |
| 02.12.2024 | 146,65 | 146,65 | 146,65 | 146,65 | -0,37% | - |
| 29.11.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -0,03% | - |
| 28.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | 0,34% | - |
| 27.11.2024 | 146,75 | 146,75 | 146,75 | 146,75 | 0,14% | - |
| 26.11.2024 | 146,55 | 146,55 | 146,55 | 146,55 | 1,77% | - |
| 25.11.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 1,59% | - |
| 22.11.2024 | 141,75 | 141,75 | 141,75 | 141,75 | 0,82% | - |
| 21.11.2024 | 140,60 | 140,60 | 140,60 | 140,60 | 0,14% | - |
| 20.11.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 1,19% | - |
| 19.11.2024 | 140,75 | 143,55 | 138,75 | 138,75 | -3,48% | 342,00 |
| 18.11.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -0,55% | - |
| 15.11.2024 | 141,70 | 144,55 | 141,70 | 144,55 | -1,83% | 10,00 |
| 14.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -1,51% | - |
| 13.11.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -3,83% | - |
| 12.11.2024 | 155,45 | 155,45 | 155,45 | 155,45 | -1,68% | - |
| 11.11.2024 | 158,10 | 158,10 | 158,10 | 158,10 | 0,22% | - |
| 08.11.2024 | 157,75 | 157,75 | 157,75 | 157,75 | -1,90% | - |
| 07.11.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,85% | - |
| 06.11.2024 | 159,45 | 159,45 | 159,45 | 159,45 | 2,94% | - |
| 05.11.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -1,09% | - |
| 04.11.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -1,73% | - |
| 01.11.2024 | 159,35 | 159,35 | 159,35 | 159,35 | -12,01% | - |
| 31.10.2024 | 184,35 | 184,35 | 181,10 | 181,10 | -6,04% | 50,00 |
| 30.10.2024 | 192,75 | 192,75 | 192,75 | 192,75 | 1,69% | - |
| 29.10.2024 | 189,55 | 189,55 | 189,55 | 189,55 | -1,66% | - |
| 28.10.2024 | 192,75 | 192,75 | 192,75 | 192,75 | -0,05% | - |
| 25.10.2024 | 192,85 | 192,85 | 192,85 | 192,85 | -1,18% | - |
| 24.10.2024 | 195,15 | 195,15 | 195,15 | 195,15 | -1,34% | - |
| 23.10.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -1,98% | - |
| 22.10.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -0,05% | - |
| 21.10.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -0,93% | - |
| 18.10.2024 | 203,80 | 203,80 | 203,80 | 203,80 | -0,05% | - |
| 17.10.2024 | 203,90 | 203,90 | 203,90 | 203,90 | 1,44% | - |
| 16.10.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 0,73% | - |
| 15.10.2024 | 199,55 | 199,55 | 199,55 | 199,55 | 2,05% | - |
| 14.10.2024 | 194,25 | 195,55 | 194,25 | 195,55 | -0,38% | 95,00 |
| 11.10.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -3,49% | - |
| 10.10.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 1,78% | - |
| 09.10.2024 | 199,85 | 199,85 | 199,85 | 199,85 | 0,83% | - |
| 08.10.2024 | 198,20 | 198,20 | 198,20 | 198,20 | 0,00% | - |
| 07.10.2024 | 198,20 | 198,20 | 198,20 | 198,20 | 2,93% | - |
| 04.10.2024 | 192,55 | 192,55 | 192,55 | 192,55 | 0,86% | - |
| 03.10.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 1,19% | - |
| 02.10.2024 | 188,65 | 188,65 | 188,65 | 188,65 | -1,46% | - |
| 01.10.2024 | 191,45 | 191,45 | 191,45 | 191,45 | 1,38% | - |
| 30.09.2024 | 188,85 | 188,85 | 188,85 | 188,85 | -0,40% | - |
| 27.09.2024 | 187,95 | 189,60 | 187,95 | 189,60 | 1,72% | 13,00 |
| 26.09.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -0,35% | - |
| 25.09.2024 | 187,05 | 187,05 | 187,05 | 187,05 | -0,64% | - |
| 24.09.2024 | 188,25 | 188,25 | 188,25 | 188,25 | -3,16% | - |
| 23.09.2024 | 190,15 | 194,40 | 190,15 | 194,40 | 2,94% | 5,00 |
| 20.09.2024 | 188,85 | 188,85 | 188,85 | 188,85 | 0,21% | - |
| 19.09.2024 | 188,45 | 188,45 | 188,45 | 188,45 | -0,58% | - |
| 18.09.2024 | 189,55 | 189,55 | 189,55 | 189,55 | 0,29% | - |
| 17.09.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 1,48% | - |
| 16.09.2024 | 186,25 | 186,25 | 186,25 | 186,25 | 2,87% | - |
| 13.09.2024 | 181,05 | 181,05 | 181,05 | 181,05 | 1,66% | - |
| 12.09.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 0,39% | - |
| 11.09.2024 | 177,40 | 177,40 | 177,40 | 177,40 | -1,66% | - |
| 10.09.2024 | 180,40 | 180,40 | 180,40 | 180,40 | 0,92% | - |
| 09.09.2024 | 178,75 | 178,75 | 178,75 | 178,75 | -1,24% | - |
| 06.09.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -0,82% | - |