56,090$
0,38%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 56,11 | 56,16 | 55,59 | 56,09 | 0,38% | 81.011,00 |
| 16.07.2025 | 55,93 | 56,09 | 55,22 | 55,88 | 0,31% | 1.028.840,00 |
| 15.07.2025 | 56,36 | 56,43 | 55,59 | 55,71 | -1,31% | 1.149.753,00 |
| 14.07.2025 | 55,88 | 56,68 | 55,88 | 56,45 | 0,80% | 636.852,00 |
| 11.07.2025 | 56,44 | 56,57 | 55,80 | 56,00 | -1,36% | 1.261.657,00 |
| 10.07.2025 | 58,34 | 58,52 | 56,76 | 56,77 | -3,30% | 949.594,00 |
| 09.07.2025 | 59,56 | 59,60 | 58,47 | 58,71 | -1,41% | 561.688,00 |
| 08.07.2025 | 59,70 | 60,53 | 59,51 | 59,55 | -0,50% | 761.935,00 |
| 07.07.2025 | 61,20 | 61,31 | 59,76 | 59,85 | -3,31% | 632.650,00 |
| 03.07.2025 | 61,49 | 61,94 | 61,35 | 61,90 | 1,28% | 339.363,00 |
| 02.07.2025 | 61,53 | 61,53 | 60,63 | 61,12 | -0,52% | 489.523,00 |
| 01.07.2025 | 60,80 | 62,02 | 60,54 | 61,44 | 1,17% | 715.825,00 |
| 30.06.2025 | 60,92 | 61,10 | 60,34 | 60,73 | 0,15% | 573.779,00 |
| 27.06.2025 | 60,72 | 60,91 | 60,37 | 60,64 | 0,18% | 1.584.219,00 |
| 26.06.2025 | 60,41 | 60,73 | 59,97 | 60,53 | 0,43% | 471.586,00 |
| 25.06.2025 | 61,24 | 61,54 | 60,16 | 60,27 | -1,58% | 545.113,00 |
| 24.06.2025 | 61,31 | 61,76 | 60,88 | 61,24 | 0,23% | 615.219,00 |
| 23.06.2025 | 59,79 | 61,13 | 59,74 | 61,10 | 2,59% | 592.858,00 |
| 20.06.2025 | 59,21 | 59,67 | 58,89 | 59,56 | 0,81% | 2.184.829,00 |
| 18.06.2025 | 58,02 | 59,50 | 58,02 | 59,08 | 1,93% | 603.221,00 |
| 17.06.2025 | 58,77 | 58,89 | 57,16 | 57,96 | -1,83% | 738.629,00 |
| 16.06.2025 | 58,79 | 59,79 | 58,60 | 59,04 | 0,73% | 636.242,00 |
| 13.06.2025 | 58,58 | 59,27 | 58,30 | 58,61 | -0,95% | 622.616,00 |
| 12.06.2025 | 58,35 | 59,31 | 57,74 | 59,17 | 1,11% | 530.678,00 |
| 11.06.2025 | 58,02 | 58,88 | 58,02 | 58,52 | 1,04% | 592.585,00 |
| 10.06.2025 | 57,55 | 58,17 | 57,48 | 57,92 | 0,70% | 436.439,00 |
| 09.06.2025 | 57,52 | 57,98 | 57,05 | 57,52 | -0,52% | 570.573,00 |
| 06.06.2025 | 57,94 | 57,99 | 57,32 | 57,82 | 1,26% | 346.639,00 |
| 05.06.2025 | 57,47 | 57,54 | 57,04 | 57,10 | -0,44% | 518.727,00 |
| 04.06.2025 | 57,97 | 58,18 | 57,32 | 57,35 | -1,09% | 417.125,00 |
| 03.06.2025 | 57,41 | 58,05 | 57,06 | 57,98 | 0,76% | 416.636,00 |
| 02.06.2025 | 57,74 | 57,74 | 57,04 | 57,54 | -0,79% | 553.938,00 |
| 30.05.2025 | 57,79 | 58,20 | 57,43 | 58,00 | -0,43% | 679.681,00 |
| 29.05.2025 | 58,08 | 58,25 | 57,67 | 58,25 | 0,62% | 402.707,00 |
| 28.05.2025 | 58,50 | 58,69 | 57,85 | 57,89 | -1,11% | 434.102,00 |
| 27.05.2025 | 58,17 | 58,59 | 57,58 | 58,54 | 1,63% | 489.427,00 |
| 23.05.2025 | 57,07 | 57,71 | 57,07 | 57,60 | -0,36% | 897.728,00 |
| 22.05.2025 | 57,61 | 57,97 | 57,31 | 57,81 | 0,42% | 532.616,00 |
| 21.05.2025 | 58,68 | 58,86 | 57,40 | 57,57 | -2,64% | 786.593,00 |
| 20.05.2025 | 59,31 | 59,70 | 59,04 | 59,13 | -0,55% | 482.987,00 |
| 19.05.2025 | 59,40 | 59,74 | 59,13 | 59,46 | -0,62% | 498.038,00 |
| 16.05.2025 | 58,92 | 59,90 | 58,83 | 59,83 | 1,34% | 630.962,00 |
| 15.05.2025 | 58,75 | 59,26 | 58,68 | 59,04 | 0,94% | 484.416,00 |
| 14.05.2025 | 59,74 | 59,74 | 58,47 | 58,49 | -1,65% | 533.216,00 |
| 13.05.2025 | 59,66 | 60,00 | 59,43 | 59,47 | -0,29% | 367.919,00 |
| 12.05.2025 | 60,25 | 60,36 | 59,22 | 59,64 | 1,90% | 571.177,00 |
| 09.05.2025 | 60,00 | 60,35 | 57,69 | 58,53 | -0,32% | 715.154,00 |
| 08.05.2025 | 58,69 | 59,39 | 58,59 | 58,72 | 0,57% | 775.314,00 |
| 07.05.2025 | 58,23 | 58,93 | 58,04 | 58,39 | 0,62% | 784.535,00 |
| 06.05.2025 | 58,25 | 58,45 | 57,88 | 58,03 | -0,74% | 469.689,00 |
| 05.05.2025 | 58,14 | 58,79 | 58,05 | 58,46 | -0,17% | 466.847,00 |
| 02.05.2025 | 57,55 | 58,91 | 57,55 | 58,56 | 2,66% | 577.384,00 |
| 01.05.2025 | 56,84 | 57,46 | 56,06 | 57,04 | 0,19% | 542.580,00 |
| 30.04.2025 | 55,96 | 57,05 | 55,64 | 56,93 | 1,12% | 716.434,00 |
| 29.04.2025 | 55,88 | 56,38 | 55,52 | 56,30 | 0,63% | 506.973,00 |
| 28.04.2025 | 55,55 | 56,20 | 55,44 | 55,95 | 0,74% | 515.085,00 |
| 25.04.2025 | 56,03 | 56,26 | 55,11 | 55,54 | -1,05% | 445.562,00 |
| 24.04.2025 | 55,31 | 56,36 | 55,16 | 56,13 | 1,08% | 643.170,00 |
| 23.04.2025 | 56,02 | 56,85 | 55,28 | 55,53 | 0,27% | 1.017.044,00 |
| 22.04.2025 | 54,57 | 55,54 | 54,29 | 55,38 | 3,11% | 589.522,00 |
| 21.04.2025 | 54,66 | 54,83 | 53,31 | 53,71 | -2,49% | 554.419,00 |
| 17.04.2025 | 54,60 | 55,53 | 54,60 | 55,08 | 0,82% | 856.680,00 |
| 16.04.2025 | 56,13 | 56,23 | 54,36 | 54,63 | -1,97% | 549.320,00 |
| 15.04.2025 | 55,78 | 56,58 | 55,67 | 55,73 | -0,05% | 457.675,00 |
| 14.04.2025 | 55,26 | 56,13 | 55,18 | 55,76 | 1,51% | 718.765,00 |
| 11.04.2025 | 54,16 | 55,04 | 52,92 | 54,93 | 1,37% | 648.329,00 |
| 10.04.2025 | 54,79 | 55,40 | 53,36 | 54,19 | -2,25% | 920.825,00 |
| 09.04.2025 | 52,50 | 56,07 | 51,61 | 55,44 | 4,78% | 1.371.102,00 |
| 08.04.2025 | 55,13 | 55,13 | 52,27 | 52,91 | 0,25% | 1.003.736,00 |
| 07.04.2025 | 52,96 | 55,51 | 52,06 | 52,78 | -3,14% | 1.221.257,00 |
| 04.04.2025 | 54,96 | 55,56 | 53,84 | 54,49 | -3,97% | 976.979,00 |
| 03.04.2025 | 57,21 | 58,08 | 56,48 | 56,74 | -3,34% | 793.259,00 |
| 02.04.2025 | 57,91 | 58,78 | 57,66 | 58,70 | 0,79% | 691.627,00 |
| 01.04.2025 | 57,59 | 58,66 | 57,36 | 58,24 | 0,90% | 618.155,00 |
| 31.03.2025 | 57,03 | 58,00 | 56,98 | 57,72 | 0,65% | 757.963,00 |
| 28.03.2025 | 58,64 | 58,71 | 57,29 | 57,35 | -1,98% | 590.769,00 |
| 27.03.2025 | 58,02 | 58,96 | 58,02 | 58,51 | 0,79% | 745.605,00 |
| 26.03.2025 | 57,40 | 58,19 | 57,40 | 58,05 | 1,36% | 463.605,00 |
| 25.03.2025 | 56,45 | 57,72 | 56,45 | 57,27 | 0,93% | 679.524,00 |
| 24.03.2025 | 55,93 | 56,77 | 55,80 | 56,74 | 2,07% | 579.471,00 |
| 21.03.2025 | 55,35 | 56,03 | 55,02 | 55,59 | -0,47% | 3.073.859,00 |
| 20.03.2025 | 55,33 | 56,23 | 55,07 | 55,85 | 0,83% | 659.960,00 |
| 19.03.2025 | 55,27 | 55,96 | 54,81 | 55,39 | 0,44% | 814.175,00 |
| 18.03.2025 | 54,75 | 55,51 | 54,75 | 55,15 | 0,60% | 674.871,00 |
| 17.03.2025 | 54,56 | 54,90 | 53,72 | 54,82 | 0,18% | 902.066,00 |
| 14.03.2025 | 54,21 | 54,75 | 53,82 | 54,72 | 1,20% | 949.160,00 |
| 13.03.2025 | 53,97 | 54,82 | 53,95 | 54,07 | 0,19% | 880.060,00 |
| 12.03.2025 | 54,75 | 54,75 | 53,33 | 53,97 | -1,08% | 675.783,00 |
| 11.03.2025 | 55,74 | 55,74 | 54,27 | 54,56 | -1,85% | 771.014,00 |
| 10.03.2025 | 56,24 | 57,12 | 55,31 | 55,59 | -1,37% | 836.090,00 |
| 07.03.2025 | 55,82 | 56,59 | 55,39 | 56,36 | 1,02% | 604.039,00 |
| 06.03.2025 | 55,79 | 55,96 | 55,29 | 55,79 | -0,14% | 826.450,00 |
| 05.03.2025 | 55,81 | 56,39 | 55,22 | 55,87 | -0,14% | 851.989,00 |
| 04.03.2025 | 57,31 | 57,31 | 55,89 | 55,95 | -2,97% | 674.052,00 |
| 03.03.2025 | 57,58 | 58,35 | 56,94 | 57,66 | 0,07% | 869.343,00 |
| 28.02.2025 | 57,68 | 57,97 | 56,92 | 57,62 | 0,47% | 721.732,00 |
| 27.02.2025 | 56,65 | 57,43 | 56,26 | 57,35 | 1,83% | 730.726,00 |
| 26.02.2025 | 56,98 | 57,06 | 56,18 | 56,32 | -0,86% | 796.299,00 |
| 25.02.2025 | 56,94 | 57,48 | 56,32 | 56,81 | 0,69% | 756.076,00 |
| 24.02.2025 | 56,71 | 56,98 | 56,40 | 56,42 | 0,45% | 880.860,00 |