Echtzeit-Aktienkurs Enterprise Bancorp
Bid:
Ask:
Aktienkurse zur Enterprise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,10 | 29,89 | 28,40 | 28,97 | -2,08% | - |
| 25.02.2021 | 29,95 | 30,37 | 29,58 | 29,58 | -0,89% | - |
| 24.02.2021 | 30,03 | 30,48 | 29,50 | 29,85 | 0,24% | - |
| 23.02.2021 | 30,15 | 30,51 | 0,00 | 29,78 | 0,93% | - |
| 22.02.2021 | 28,71 | 30,17 | 28,71 | 29,50 | 3,36% | - |
| 19.02.2021 | 28,05 | 29,03 | 27,86 | 28,54 | 3,20% | - |
| 18.02.2021 | 27,56 | 28,08 | 27,51 | 27,66 | 0,13% | - |
| 17.02.2021 | 27,31 | 28,35 | 27,24 | 27,62 | 0,07% | - |
| 16.02.2021 | 27,95 | 27,99 | 0,00 | 27,60 | 0,66% | - |
| 12.02.2021 | 27,52 | 27,62 | 27,07 | 27,42 | -0,15% | - |
| 11.02.2021 | 27,97 | 27,97 | 27,07 | 27,46 | -1,05% | - |
| 10.02.2021 | 28,35 | 28,35 | 27,28 | 27,75 | -1,19% | - |
| 09.02.2021 | 27,21 | 28,09 | 27,04 | 28,09 | 0,97% | - |
| 08.02.2021 | 26,93 | 27,82 | 26,87 | 27,82 | 4,16% | - |
| 05.02.2021 | 26,78 | 27,23 | 26,64 | 26,71 | -0,45% | - |
| 04.02.2021 | 26,36 | 26,93 | 26,30 | 26,83 | 2,25% | - |
| 03.02.2021 | 25,96 | 26,51 | 25,70 | 26,24 | -0,06% | - |
| 02.02.2021 | 26,18 | 27,31 | 25,91 | 26,25 | -0,15% | - |
| 01.02.2021 | 25,69 | 26,55 | 25,09 | 26,29 | 3,93% | - |
| 29.01.2021 | 26,02 | 26,45 | 25,22 | 25,30 | -2,54% | - |
| 28.01.2021 | 27,32 | 27,32 | 25,72 | 25,96 | -4,23% | - |
| 27.01.2021 | 27,04 | 27,86 | 26,74 | 27,10 | -3,25% | - |
| 26.01.2021 | 28,22 | 28,56 | 27,57 | 28,01 | -0,83% | - |
| 25.01.2021 | 27,85 | 28,70 | 27,52 | 28,25 | 0,53% | - |
| 22.01.2021 | 27,04 | 28,10 | 26,95 | 28,10 | 0,12% | - |
| 21.01.2021 | 28,10 | 28,25 | 27,55 | 28,06 | -0,60% | - |
| 20.01.2021 | 28,35 | 28,58 | 27,48 | 28,23 | 0,95% | - |
| 19.01.2021 | 28,51 | 28,57 | 27,45 | 27,97 | -1,41% | - |
| 15.01.2021 | 27,50 | 28,42 | 27,50 | 28,37 | 0,76% | - |
| 14.01.2021 | 27,62 | 28,21 | 27,62 | 28,15 | 3,82% | - |
| 13.01.2021 | 26,62 | 27,36 | 26,49 | 27,12 | -1,58% | - |
| 12.01.2021 | 26,20 | 27,70 | 26,20 | 27,55 | 3,63% | - |
| 11.01.2021 | 26,52 | 26,82 | 26,52 | 26,59 | -0,91% | - |
| 08.01.2021 | 26,81 | 26,83 | 26,07 | 26,83 | -0,61% | - |
| 07.01.2021 | 27,04 | 27,13 | 26,90 | 27,00 | -1,23% | - |
| 06.01.2021 | 26,24 | 29,29 | 26,20 | 27,33 | 6,40% | - |
| 05.01.2021 | 25,81 | 26,04 | 25,69 | 25,69 | 0,82% | - |
| 04.01.2021 | 25,66 | 25,83 | 25,09 | 25,48 | -0,72% | - |
| 31.12.2020 | 25,84 | 25,84 | 25,58 | 25,66 | 0,83% | - |
| 30.12.2020 | 25,36 | 25,72 | 25,13 | 25,45 | 1,25% | - |
| 29.12.2020 | 25,41 | 25,59 | 25,07 | 25,14 | -4,16% | - |
| 28.12.2020 | 25,89 | 27,03 | 25,89 | 26,23 | 3,27% | - |
| 24.12.2020 | 25,28 | 26,44 | 23,96 | 25,40 | 0,67% | - |
| 23.12.2020 | 25,43 | 25,68 | 25,06 | 25,23 | -0,98% | - |
| 22.12.2020 | 25,50 | 25,65 | 25,35 | 25,48 | -1,09% | - |
| 21.12.2020 | 25,83 | 26,52 | 25,54 | 25,76 | -1,57% | - |
| 18.12.2020 | 27,31 | 27,61 | 26,17 | 26,17 | -4,91% | - |
| 17.12.2020 | 27,65 | 28,02 | 27,24 | 27,52 | 0,82% | - |
| 16.12.2020 | 27,68 | 28,04 | 27,24 | 27,29 | -0,78% | - |
| 15.12.2020 | 27,27 | 27,70 | 26,33 | 27,51 | 2,53% | - |
| 14.12.2020 | 27,13 | 27,31 | 26,65 | 26,83 | -1,72% | - |
| 11.12.2020 | 26,94 | 27,59 | 26,61 | 27,30 | -1,23% | - |
| 10.12.2020 | 26,73 | 27,81 | 26,62 | 27,64 | 1,99% | - |
| 09.12.2020 | 26,77 | 27,24 | 26,52 | 27,10 | -98,74% | - |
| 08.12.2020 | 26,90 | 2.157,33 | 26,90 | 2.147,34 | 8.013,87% | - |
| 07.12.2020 | 26,46 | 26,56 | 26,06 | 26,47 | -0,69% | - |
| 04.12.2020 | 25,27 | 26,68 | 25,08 | 26,65 | 6,37% | - |
| 03.12.2020 | 24,95 | 25,41 | 24,93 | 25,06 | 62,85% | - |
| 02.12.2020 | 26,05 | 2.159,10 | 15,39 | 15,39 | -40,10% | - |
| 01.12.2020 | 26,36 | 26,45 | 25,51 | 25,69 | -3,09% | - |
| 30.11.2020 | 27,50 | 27,50 | 26,28 | 26,51 | 70,00% | - |
| 27.11.2020 | 26,16 | 27,79 | 15,59 | 15,59 | -42,17% | - |
| 25.11.2020 | 26,96 | 26,96 | 26,96 | 26,96 | 0,41% | - |
| 24.11.2020 | 26,20 | 27,00 | 26,02 | 26,85 | 2,50% | - |
| 23.11.2020 | 25,61 | 26,27 | 25,43 | 26,20 | 0,94% | - |
| 20.11.2020 | 25,33 | 25,97 | 25,15 | 25,95 | 2,77% | - |
| 19.11.2020 | 24,98 | 25,76 | 24,81 | 25,25 | -2,36% | - |
| 18.11.2020 | 25,82 | 26,32 | 25,63 | 25,86 | -0,56% | - |
| 17.11.2020 | 25,30 | 26,09 | 25,04 | 26,01 | 1,36% | - |
| 16.11.2020 | 25,93 | 26,26 | 25,24 | 25,66 | 3,28% | - |
| 13.11.2020 | 24,65 | 25,24 | 24,47 | 24,84 | 2,94% | - |
| 12.11.2020 | 24,02 | 24,25 | 23,62 | 24,13 | -0,31% | - |
| 11.11.2020 | 24,22 | 24,22 | 24,21 | 24,21 | -4,65% | - |
| 10.11.2020 | 24,87 | 25,73 | 24,59 | 25,39 | 2,24% | - |
| 09.11.2020 | 24,00 | 25,23 | 23,55 | 24,83 | 7,72% | - |
| 06.11.2020 | 24,00 | 24,09 | 22,85 | 23,05 | -2,29% | - |
| 05.11.2020 | 22,57 | 23,86 | 22,57 | 23,59 | 3,99% | - |
| 04.11.2020 | 22,75 | 23,34 | 22,30 | 22,69 | -3,39% | - |
| 03.11.2020 | 23,45 | 23,96 | 23,02 | 23,48 | 1,36% | - |
| 02.11.2020 | 22,71 | 23,35 | 22,53 | 23,17 | 3,32% | - |
| 30.10.2020 | 22,59 | 22,91 | 22,29 | 22,42 | -2,35% | - |
| 29.10.2020 | 22,34 | 23,01 | 22,26 | 22,96 | 2,52% | - |
| 28.10.2020 | 22,91 | 23,05 | 22,24 | 22,40 | -4,03% | - |
| 27.10.2020 | 23,44 | 23,60 | 23,34 | 23,34 | 0,41% | - |
| 26.10.2020 | 23,45 | 23,88 | 23,24 | 23,24 | -3,53% | - |
| 23.10.2020 | 23,29 | 24,15 | 23,10 | 24,09 | 4,42% | - |
| 22.10.2020 | 23,06 | 23,62 | 22,79 | 23,07 | 2,85% | - |
| 21.10.2020 | 22,55 | 23,12 | 22,43 | 22,43 | -0,09% | - |
| 20.10.2020 | 22,21 | 22,61 | 0,00 | 22,45 | 1,72% | - |
| 19.10.2020 | 22,75 | 22,75 | 21,98 | 22,07 | -2,15% | - |
| 16.10.2020 | 22,27 | 23,12 | 22,20 | 22,56 | 1,05% | - |
| 15.10.2020 | 21,79 | 22,69 | 21,67 | 22,32 | 2,39% | - |
| 14.10.2020 | 22,95 | 22,95 | 21,80 | 21,80 | -2,02% | - |
| 13.10.2020 | 22,29 | 22,70 | 22,05 | 22,25 | -4,42% | - |
| 12.10.2020 | 23,56 | 24,06 | 22,67 | 23,28 | 1,68% | - |
| 09.10.2020 | 24,16 | 24,16 | 22,52 | 22,90 | -3,68% | - |
| 08.10.2020 | 22,74 | 23,77 | 22,74 | 23,77 | 2,63% | - |
| 07.10.2020 | 23,71 | 23,71 | 21,56 | 23,16 | 3,09% | - |
| 06.10.2020 | 20,33 | 23,22 | 20,33 | 22,47 | 2,32% | - |
| 05.10.2020 | 21,96 | 21,96 | 21,96 | 21,96 | 3,66% | - |