Echtzeit-Aktienkurs Envestnet Inc.
Bid:
Ask:
Aktienkurse zur Envestnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,95 | 70,61 | 60,86 | 63,72 | -20,63% | - |
| 25.02.2021 | 83,72 | 84,27 | 80,03 | 80,28 | -4,38% | - |
| 24.02.2021 | 81,24 | 84,46 | 0,00 | 83,96 | 3,18% | - |
| 23.02.2021 | 79,29 | 81,49 | 78,53 | 81,38 | 2,54% | - |
| 22.02.2021 | 79,45 | 79,90 | 78,97 | 79,36 | -1,15% | - |
| 19.02.2021 | 81,10 | 81,53 | 80,00 | 80,28 | -0,21% | - |
| 18.02.2021 | 79,18 | 80,77 | 79,12 | 80,45 | 2,31% | - |
| 17.02.2021 | 78,93 | 78,93 | 78,56 | 78,63 | -1,38% | - |
| 16.02.2021 | 80,32 | 80,98 | 0,00 | 79,73 | -1,25% | - |
| 12.02.2021 | 81,02 | 81,92 | 80,44 | 80,74 | -0,68% | - |
| 11.02.2021 | 80,97 | 81,73 | 80,24 | 81,29 | 0,53% | - |
| 10.02.2021 | 81,15 | 82,08 | 80,27 | 80,86 | -0,21% | - |
| 09.02.2021 | 82,07 | 82,67 | 80,90 | 81,03 | -0,60% | - |
| 08.02.2021 | 85,96 | 86,04 | 81,15 | 81,52 | -5,12% | - |
| 05.02.2021 | 85,22 | 86,30 | 84,84 | 85,92 | 1,41% | - |
| 04.02.2021 | 84,20 | 84,93 | 83,75 | 84,73 | 3,54% | - |
| 03.02.2021 | 82,07 | 82,07 | 81,83 | 81,83 | -1,37% | - |
| 02.02.2021 | 81,13 | 83,39 | 80,91 | 82,97 | 4,24% | - |
| 01.02.2021 | 79,60 | 79,60 | 79,35 | 79,59 | 3,60% | - |
| 29.01.2021 | 76,95 | 77,07 | 76,69 | 76,83 | -4,08% | - |
| 28.01.2021 | 80,37 | 81,75 | 79,82 | 80,09 | -0,06% | - |
| 27.01.2021 | 81,46 | 82,39 | 79,17 | 80,14 | -3,48% | - |
| 26.01.2021 | 83,49 | 84,27 | 82,67 | 83,03 | 0,33% | - |
| 25.01.2021 | 82,42 | 83,26 | 81,17 | 82,76 | -0,41% | - |
| 22.01.2021 | 86,18 | 86,59 | 82,46 | 83,10 | -3,65% | - |
| 21.01.2021 | 85,56 | 87,70 | 85,16 | 86,24 | -0,90% | - |
| 20.01.2021 | 87,71 | 88,48 | 85,22 | 87,02 | 0,38% | - |
| 19.01.2021 | 85,71 | 87,04 | 85,20 | 86,69 | 2,16% | - |
| 15.01.2021 | 84,19 | 85,48 | 83,76 | 84,86 | 0,46% | - |
| 14.01.2021 | 84,19 | 85,19 | 83,68 | 84,47 | 0,23% | - |
| 13.01.2021 | 86,99 | 86,99 | 84,17 | 84,28 | -2,44% | - |
| 12.01.2021 | 86,40 | 86,40 | 86,39 | 86,39 | 1,65% | - |
| 11.01.2021 | 84,08 | 85,09 | 82,75 | 84,99 | -0,79% | - |
| 08.01.2021 | 84,59 | 86,27 | 84,13 | 85,67 | 1,69% | - |
| 07.01.2021 | 84,16 | 84,30 | 82,95 | 84,25 | 1,71% | - |
| 06.01.2021 | 80,68 | 84,09 | 0,00 | 82,83 | 2,98% | - |
| 05.01.2021 | 79,32 | 81,73 | 79,09 | 80,44 | 0,57% | - |
| 04.01.2021 | 81,68 | 81,68 | 79,75 | 79,98 | -2,82% | - |
| 31.12.2020 | 82,33 | 82,64 | 81,01 | 82,30 | 0,50% | - |
| 30.12.2020 | 82,41 | 83,07 | 81,75 | 81,89 | 0,44% | - |
| 29.12.2020 | 82,78 | 82,85 | 80,85 | 81,54 | -2,11% | - |
| 28.12.2020 | 83,21 | 84,87 | 81,12 | 83,29 | -0,15% | - |
| 24.12.2020 | 84,33 | 86,47 | 82,78 | 83,42 | 1,06% | - |
| 23.12.2020 | 82,67 | 83,93 | 82,15 | 82,54 | -0,55% | - |
| 22.12.2020 | 83,96 | 84,38 | 82,33 | 83,00 | -0,19% | - |
| 21.12.2020 | 80,63 | 83,50 | 80,63 | 83,15 | -0,62% | - |
| 18.12.2020 | 84,14 | 84,38 | 83,03 | 83,67 | -0,85% | - |
| 17.12.2020 | 82,90 | 84,39 | 82,90 | 84,39 | 2,12% | - |
| 16.12.2020 | 82,92 | 83,09 | 81,68 | 82,64 | -0,26% | - |
| 15.12.2020 | 82,09 | 83,69 | 81,53 | 82,85 | 15,13% | - |
| 14.12.2020 | 82,32 | 82,32 | 71,97 | 71,97 | -11,46% | - |
| 11.12.2020 | 80,24 | 81,50 | 78,60 | 81,28 | 0,93% | - |
| 10.12.2020 | 80,29 | 81,26 | 80,07 | 80,53 | 0,74% | - |
| 09.12.2020 | 80,85 | 80,99 | 79,10 | 79,94 | -3,63% | - |
| 08.12.2020 | 81,01 | 82,96 | 80,79 | 82,95 | 1,74% | - |
| 07.12.2020 | 81,54 | 81,54 | 81,53 | 81,54 | 0,42% | - |
| 04.12.2020 | 81,48 | 81,48 | 81,19 | 81,19 | -0,02% | - |
| 03.12.2020 | 80,96 | 81,68 | 80,32 | 81,21 | 0,91% | - |
| 02.12.2020 | 80,75 | 82,67 | 80,29 | 80,48 | -1,00% | - |
| 01.12.2020 | 81,19 | 82,16 | 80,34 | 81,29 | 1,46% | - |
| 30.11.2020 | 79,70 | 80,62 | 79,00 | 80,12 | 1,80% | - |
| 27.11.2020 | 78,77 | 80,72 | 77,88 | 78,70 | -2,86% | - |
| 25.11.2020 | 79,62 | 81,02 | 78,50 | 81,01 | 1,78% | - |
| 24.11.2020 | 77,49 | 79,68 | 77,33 | 79,60 | 3,82% | - |
| 23.11.2020 | 75,97 | 77,43 | 75,86 | 76,67 | -0,37% | - |
| 20.11.2020 | 76,98 | 77,61 | 76,17 | 76,96 | 2,85% | - |
| 19.11.2020 | 76,10 | 77,56 | 0,00 | 74,82 | -0,74% | - |
| 18.11.2020 | 75,31 | 76,72 | 75,13 | 75,38 | 1,14% | - |
| 17.11.2020 | 75,04 | 76,99 | 73,95 | 74,53 | -2,88% | - |
| 16.11.2020 | 78,23 | 78,49 | 76,63 | 76,74 | -0,36% | - |
| 13.11.2020 | 77,28 | 78,30 | 76,78 | 77,02 | -0,34% | - |
| 12.11.2020 | 77,63 | 78,32 | 76,48 | 77,28 | -0,95% | - |
| 11.11.2020 | 78,01 | 79,38 | 76,39 | 78,02 | -0,47% | - |
| 10.11.2020 | 78,68 | 79,92 | 0,00 | 78,39 | 0,17% | - |
| 09.11.2020 | 80,46 | 82,18 | 78,23 | 78,25 | 0,51% | - |
| 06.11.2020 | 80,08 | 80,44 | 76,81 | 77,86 | -6,98% | - |
| 05.11.2020 | 83,70 | 83,70 | 83,70 | 83,70 | 2,20% | - |
| 04.11.2020 | 81,95 | 82,93 | 80,87 | 81,90 | 1,38% | - |
| 03.11.2020 | 80,12 | 81,37 | 79,92 | 80,78 | 3,31% | - |
| 02.11.2020 | 77,01 | 78,99 | 77,01 | 78,19 | 2,30% | - |
| 30.10.2020 | 77,25 | 78,16 | 75,80 | 76,43 | -1,60% | - |
| 29.10.2020 | 76,63 | 78,08 | 75,76 | 77,67 | 1,21% | - |
| 28.10.2020 | 78,78 | 78,83 | 75,86 | 76,74 | -6,20% | - |
| 27.10.2020 | 79,92 | 81,82 | 79,92 | 81,82 | 0,09% | - |
| 26.10.2020 | 81,41 | 81,98 | 80,68 | 81,74 | -2,92% | - |
| 23.10.2020 | 84,51 | 86,19 | 83,91 | 84,20 | 2,62% | - |
| 22.10.2020 | 82,28 | 84,34 | 81,96 | 82,05 | -1,36% | - |
| 21.10.2020 | 83,17 | 83,33 | 80,61 | 83,18 | -1,69% | - |
| 20.10.2020 | 83,93 | 84,90 | 82,61 | 84,61 | -0,84% | - |
| 19.10.2020 | 84,39 | 85,33 | 82,80 | 85,33 | 3,27% | - |
| 16.10.2020 | 82,86 | 83,43 | 82,51 | 82,63 | -3,13% | - |
| 15.10.2020 | 82,91 | 85,31 | 82,64 | 85,30 | 1,32% | - |
| 14.10.2020 | 84,80 | 84,81 | 83,21 | 84,19 | 0,41% | - |
| 13.10.2020 | 84,24 | 84,41 | 83,33 | 83,85 | 0,11% | - |
| 12.10.2020 | 83,76 | 83,76 | 83,76 | 83,76 | -0,31% | - |
| 09.10.2020 | 84,28 | 84,41 | 82,91 | 84,02 | 0,11% | - |
| 08.10.2020 | 82,08 | 84,59 | 81,32 | 83,92 | 3,89% | - |
| 07.10.2020 | 79,53 | 80,79 | 79,19 | 80,78 | 3,06% | - |
| 06.10.2020 | 79,29 | 80,76 | 78,23 | 78,38 | 0,76% | - |
| 05.10.2020 | 78,88 | 79,26 | 77,29 | 77,79 | 0,73% | - |