21,310$
0,47%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,04 | 21,35 | 20,83 | 21,31 | 0,47% | 101,00 |
| 05.03.2026 | 21,24 | 21,32 | 21,15 | 21,21 | -1,21% | 120.781,00 |
| 04.03.2026 | 21,14 | 21,60 | 20,94 | 21,47 | 1,32% | 160.662,00 |
| 03.03.2026 | 20,65 | 21,22 | 20,63 | 21,19 | 0,52% | 134.728,00 |
| 02.03.2026 | 20,98 | 21,24 | 20,96 | 21,08 | -0,14% | 149.552,00 |
| 27.02.2026 | 20,87 | 21,19 | 20,67 | 21,11 | 0,33% | 217.746,00 |
| 26.02.2026 | 21,18 | 21,32 | 20,92 | 21,04 | -0,85% | 182.415,00 |
| 25.02.2026 | 21,08 | 21,27 | 20,83 | 21,22 | 0,57% | 177.128,00 |
| 24.02.2026 | 20,79 | 21,15 | 20,79 | 21,10 | 1,54% | 124.108,00 |
| 23.02.2026 | 20,46 | 20,95 | 20,42 | 20,78 | 1,56% | 213.253,00 |
| 20.02.2026 | 20,53 | 20,62 | 20,11 | 20,46 | -0,15% | 198.266,00 |
| 19.02.2026 | 20,56 | 20,70 | 20,45 | 20,49 | -1,06% | 150.199,00 |
| 18.02.2026 | 20,52 | 20,73 | 20,43 | 20,71 | 0,63% | 134.421,00 |
| 17.02.2026 | 20,68 | 20,72 | 20,38 | 20,58 | -0,87% | 169.467,00 |
| 13.02.2026 | 20,50 | 20,81 | 20,27 | 20,76 | 1,76% | 123.503,00 |
| 12.02.2026 | 20,53 | 20,65 | 20,21 | 20,40 | -0,58% | 129.190,00 |
| 11.02.2026 | 20,67 | 20,75 | 20,29 | 20,52 | -0,15% | 96.070,00 |
| 10.02.2026 | 20,48 | 20,80 | 20,42 | 20,55 | 0,93% | 149.198,00 |
| 09.02.2026 | 20,41 | 20,54 | 20,20 | 20,36 | -0,24% | 119.018,00 |
| 06.02.2026 | 20,45 | 20,65 | 20,23 | 20,41 | -0,20% | 181.064,00 |
| 05.02.2026 | 20,30 | 20,53 | 20,09 | 20,45 | 0,39% | 206.112,00 |
| 04.02.2026 | 19,81 | 20,40 | 19,79 | 20,37 | 3,03% | 215.464,00 |
| 03.02.2026 | 19,85 | 19,90 | 19,51 | 19,77 | -0,20% | 179.875,00 |
| 02.02.2026 | 19,56 | 19,88 | 19,40 | 19,81 | 1,64% | 257.444,00 |
| 30.01.2026 | 19,14 | 19,64 | 19,11 | 19,49 | 1,78% | 196.995,00 |
| 29.01.2026 | 19,07 | 19,26 | 18,87 | 19,15 | 0,90% | 239.517,00 |
| 28.01.2026 | 19,36 | 19,40 | 18,97 | 18,98 | -1,71% | 169.577,00 |
| 27.01.2026 | 19,30 | 19,44 | 19,15 | 19,31 | 0,36% | 108.864,00 |
| 26.01.2026 | 19,41 | 19,41 | 19,10 | 19,24 | -0,41% | 143.763,00 |
| 23.01.2026 | 19,64 | 19,76 | 19,18 | 19,32 | -1,93% | 150.392,00 |
| 22.01.2026 | 19,55 | 19,86 | 19,51 | 19,70 | 0,77% | 171.804,00 |
| 21.01.2026 | 19,11 | 19,56 | 19,11 | 19,55 | 2,20% | 222.137,00 |
| 20.01.2026 | 19,09 | 19,25 | 19,00 | 19,13 | -0,73% | 148.220,00 |
| 16.01.2026 | 19,09 | 19,29 | 18,98 | 19,27 | 0,47% | 184.272,00 |
| 15.01.2026 | 18,88 | 19,28 | 18,80 | 19,18 | 1,48% | 169.674,00 |
| 14.01.2026 | 18,56 | 19,02 | 18,55 | 18,90 | 1,61% | 325.668,00 |
| 13.01.2026 | 18,61 | 18,75 | 18,44 | 18,60 | -0,16% | 174.393,00 |
| 12.01.2026 | 18,40 | 18,71 | 18,20 | 18,63 | 1,09% | 186.180,00 |
| 09.01.2026 | 18,11 | 18,44 | 18,02 | 18,43 | 1,77% | 195.208,00 |
| 08.01.2026 | 17,72 | 18,21 | 17,70 | 18,11 | 0,17% | 301.254,00 |
| 07.01.2026 | 18,25 | 18,25 | 17,86 | 18,08 | -0,33% | 242.603,00 |
| 06.01.2026 | 18,07 | 18,21 | 17,89 | 18,14 | 0,44% | 181.323,00 |
| 05.01.2026 | 17,96 | 18,35 | 17,96 | 18,06 | 0,33% | 232.260,00 |