59,130$
-0,64%
Echtzeit-Aktienkurs Essent Group Ltd.
Bid:
Ask:
Aktienkurse zur Essent Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,71 | 59,50 | 57,70 | 59,11 | -0,67% | 1.509,00 |
| 05.03.2026 | 59,79 | 60,09 | 59,39 | 59,51 | -1,33% | 749.122,00 |
| 04.03.2026 | 60,06 | 60,78 | 59,66 | 60,31 | 0,20% | 568.680,00 |
| 03.03.2026 | 60,55 | 60,82 | 59,53 | 60,19 | -1,86% | 635.483,00 |
| 02.03.2026 | 59,93 | 61,70 | 59,93 | 61,33 | 0,81% | 544.529,00 |
| 27.02.2026 | 61,21 | 61,31 | 60,67 | 60,84 | -0,69% | 1.035.296,00 |
| 26.02.2026 | 60,90 | 61,47 | 60,51 | 61,26 | 1,34% | 580.693,00 |
| 25.02.2026 | 59,86 | 60,53 | 59,39 | 60,45 | 1,46% | 723.130,00 |
| 24.02.2026 | 59,01 | 59,93 | 58,79 | 59,58 | 0,74% | 913.844,00 |
| 23.02.2026 | 60,30 | 60,50 | 58,80 | 59,14 | -2,02% | 801.807,00 |
| 20.02.2026 | 60,82 | 60,92 | 59,79 | 60,36 | 0,23% | 1.151.878,00 |
| 19.02.2026 | 61,16 | 61,39 | 59,42 | 60,22 | -1,68% | 1.089.936,00 |
| 18.02.2026 | 62,42 | 62,93 | 61,17 | 61,25 | -1,51% | 1.138.178,00 |
| 17.02.2026 | 61,61 | 62,64 | 61,18 | 62,19 | 1,25% | 1.233.914,00 |
| 13.02.2026 | 62,48 | 63,80 | 60,37 | 61,42 | -6,43% | 1.506.439,00 |
| 12.02.2026 | 65,93 | 66,07 | 65,04 | 65,64 | 0,20% | 739.888,00 |
| 11.02.2026 | 64,60 | 65,91 | 64,42 | 65,51 | 1,98% | 466.476,00 |
| 10.02.2026 | 63,83 | 64,50 | 63,70 | 64,24 | 0,47% | 344.221,00 |
| 09.02.2026 | 65,12 | 65,13 | 63,84 | 63,94 | -2,05% | 373.903,00 |
| 06.02.2026 | 65,49 | 66,36 | 65,23 | 65,28 | 0,08% | 859.161,00 |
| 05.02.2026 | 64,70 | 65,49 | 64,21 | 65,23 | 1,62% | 647.249,00 |
| 04.02.2026 | 63,15 | 65,00 | 63,15 | 64,19 | 1,81% | 542.961,00 |
| 03.02.2026 | 62,56 | 63,42 | 60,92 | 63,05 | -1,00% | 670.665,00 |
| 02.02.2026 | 63,15 | 63,80 | 62,65 | 63,69 | 1,22% | 524.894,00 |
| 30.01.2026 | 62,99 | 63,41 | 62,37 | 62,92 | -0,91% | 707.047,00 |
| 29.01.2026 | 62,21 | 63,50 | 62,21 | 63,50 | 2,24% | 582.418,00 |
| 28.01.2026 | 61,94 | 62,86 | 61,78 | 62,11 | -0,22% | 553.974,00 |
| 27.01.2026 | 61,95 | 62,26 | 61,69 | 62,25 | 0,21% | 431.277,00 |
| 26.01.2026 | 61,15 | 62,36 | 61,15 | 62,12 | 2,00% | 527.243,00 |
| 23.01.2026 | 61,78 | 62,03 | 60,52 | 60,90 | -2,28% | 532.768,00 |
| 22.01.2026 | 61,85 | 62,34 | 61,48 | 62,32 | 1,23% | 622.773,00 |
| 21.01.2026 | 60,42 | 61,74 | 60,42 | 61,56 | 1,25% | 1.078.933,00 |
| 20.01.2026 | 60,45 | 61,33 | 60,29 | 60,80 | -0,23% | 1.183.996,00 |
| 16.01.2026 | 60,93 | 61,72 | 60,49 | 60,94 | -0,31% | 1.185.805,00 |
| 15.01.2026 | 62,57 | 62,57 | 60,61 | 61,13 | 0,84% | 711.489,00 |
| 14.01.2026 | 59,07 | 61,12 | 58,89 | 60,62 | 3,03% | 1.533.846,00 |
| 13.01.2026 | 62,18 | 62,30 | 58,61 | 58,84 | -5,57% | 1.138.094,00 |
| 12.01.2026 | 63,65 | 63,78 | 62,15 | 62,31 | -2,82% | 716.404,00 |
| 09.01.2026 | 64,30 | 65,11 | 64,07 | 64,12 | -0,85% | 542.637,00 |
| 08.01.2026 | 63,93 | 65,19 | 63,93 | 64,67 | 1,14% | 467.847,00 |
| 07.01.2026 | 64,38 | 64,38 | 63,39 | 63,94 | -0,34% | 590.316,00 |
| 06.01.2026 | 65,01 | 65,01 | 63,96 | 64,16 | -2,09% | 518.660,00 |
| 05.01.2026 | 64,08 | 65,84 | 64,07 | 65,53 | 1,33% | 492.238,00 |