Ennis
[WKN: 850998 | ISIN: US2933891028]
Aktienkurse
18,160$ 1,00%
Echtzeit-Aktienkurs Ennis
Bid: Ask:

Aktienkurse zur Ennis Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 18,08 18,24 17,99 18,16 1,00% 189.074,00
07.08.2025 18,18 18,30 17,96 17,98 -0,66% 138.978,00
06.08.2025 18,01 18,18 17,98 18,10 0,00% 134.087,00
05.08.2025 17,83 18,14 17,74 18,10 1,23% 143.365,00
04.08.2025 17,60 18,00 17,55 17,88 1,76% 228.017,00
01.08.2025 17,75 17,86 17,54 17,57 -1,29% 311.653,00
31.07.2025 17,77 17,94 17,60 17,80 -0,17% 227.154,00
30.07.2025 18,14 18,51 17,74 17,83 -1,16% 216.803,00
29.07.2025 18,06 18,15 17,97 18,04 -0,39% 102.704,00
28.07.2025 18,00 18,18 17,98 18,11 0,89% 108.196,00
25.07.2025 18,10 18,15 17,93 17,95 -0,50% 130.202,00
24.07.2025 18,15 18,22 17,97 18,04 -0,99% 114.144,00
23.07.2025 18,16 18,22 18,04 18,22 1,11% 91.323,00
22.07.2025 17,79 18,13 17,66 18,02 1,52% 155.213,00
21.07.2025 17,89 17,99 17,72 17,75 0,00% 223.266,00
18.07.2025 17,90 17,93 17,68 17,75 -0,34% 177.645,00
17.07.2025 17,83 17,87 17,66 17,81 0,45% 169.676,00
16.07.2025 17,99 18,04 17,53 17,73 -0,62% 194.851,00
15.07.2025 18,40 18,45 17,81 17,84 -3,25% 132.803,00
14.07.2025 18,16 18,44 18,08 18,44 1,32% 164.932,00
11.07.2025 18,35 18,39 18,17 18,20 -3,04% 120.220,00
10.07.2025 18,51 18,90 18,44 18,77 1,46% 204.161,00
09.07.2025 18,56 18,56 18,30 18,50 0,54% 134.487,00
08.07.2025 18,39 18,58 18,35 18,40 0,00% 199.881,00
07.07.2025 18,55 18,71 18,35 18,40 -1,39% 151.959,00
03.07.2025 18,66 18,66 18,49 18,66 0,48% 63.300,00
02.07.2025 18,59 18,63 18,41 18,57 0,43% 139.791,00
01.07.2025 18,14 18,74 18,07 18,49 1,93% 207.119,00
30.06.2025 18,35 18,43 18,12 18,14 -0,98% 181.226,00
27.06.2025 18,63 18,70 18,25 18,32 -1,35% 278.618,00
26.06.2025 18,44 18,57 18,28 18,57 0,54% 146.260,00
25.06.2025 19,00 19,08 18,45 18,47 -2,84% 199.921,00
24.06.2025 19,04 19,14 18,76 19,01 0,00% 155.599,00
23.06.2025 18,37 19,01 18,37 19,01 4,22% 193.902,00
20.06.2025 18,51 18,55 18,24 18,24 -1,41% 259.689,00
18.06.2025 18,59 18,69 18,47 18,50 -0,86% 86.127,00
17.06.2025 18,59 18,75 18,56 18,66 -0,32% 83.061,00
16.06.2025 18,46 18,72 18,42 18,72 1,52% 136.571,00
13.06.2025 18,75 18,75 18,40 18,44 -2,18% 136.066,00
12.06.2025 18,57 18,85 18,55 18,85 0,64% 181.868,00
11.06.2025 18,83 18,92 18,69 18,73 -0,32% 162.465,00
10.06.2025 18,61 18,97 18,56 18,79 0,75% 132.910,00
09.06.2025 18,61 18,78 18,42 18,65 0,54% 126.059,00
06.06.2025 18,72 18,78 18,38 18,55 0,11% 93.626,00
05.06.2025 18,46 18,65 18,43 18,53 0,22% 146.194,00
04.06.2025 18,72 18,73 18,44 18,49 -0,86% 126.530,00
03.06.2025 18,43 18,75 18,38 18,65 0,87% 112.506,00
02.06.2025 18,65 18,65 18,38 18,49 -0,96% 130.736,00
30.05.2025 18,77 18,77 18,51 18,67 -0,27% 136.620,00
29.05.2025 18,56 18,73 18,48 18,72 0,86% 95.944,00
28.05.2025 18,94 18,94 18,55 18,56 -1,95% 110.181,00
27.05.2025 18,62 19,02 18,48 18,93 1,61% 144.829,00
23.05.2025 18,60 18,75 18,51 18,63 -0,53% 128.057,00
22.05.2025 18,85 18,95 18,71 18,73 -1,00% 133.049,00
21.05.2025 19,42 19,42 18,89 18,92 -2,17% 112.225,00
20.05.2025 19,44 19,44 19,22 19,34 -0,51% 115.152,00
19.05.2025 19,36 19,48 19,24 19,44 -0,31% 134.196,00
16.05.2025 19,55 19,63 19,30 19,50 -0,31% 132.262,00
15.05.2025 19,58 19,59 19,33 19,56 0,82% 138.933,00
14.05.2025 19,37 19,61 19,27 19,40 -0,36% 193.698,00
13.05.2025 19,45 19,68 19,37 19,47 0,93% 188.586,00
12.05.2025 19,28 19,55 19,04 19,29 1,74% 242.004,00
09.05.2025 19,12 19,18 18,94 18,96 -0,94% 155.225,00
08.05.2025 18,59 19,18 18,57 19,14 3,63% 194.917,00
07.05.2025 18,41 18,56 18,28 18,47 0,54% 183.583,00
06.05.2025 17,92 18,51 17,85 18,37 2,00% 217.948,00
05.05.2025 18,00 18,13 17,92 18,01 0,11% 138.670,00
02.05.2025 17,86 18,06 17,86 17,99 1,18% 157.276,00
01.05.2025 18,05 18,05 17,66 17,78 -0,95% 165.327,00
30.04.2025 18,00 18,00 17,65 17,95 -0,44% 137.414,00
29.04.2025 17,73 18,03 17,67 18,03 1,07% 142.558,00
28.04.2025 18,00 18,10 17,66 17,84 -0,45% 165.150,00
25.04.2025 18,03 18,03 17,73 17,92 -0,78% 202.389,00
24.04.2025 18,05 18,30 17,93 18,06 0,22% 190.043,00
23.04.2025 18,49 18,64 17,96 18,02 -1,31% 192.607,00
22.04.2025 17,63 18,32 17,46 18,26 5,73% 317.057,00
21.04.2025 18,74 18,74 17,15 17,27 -7,84% 348.132,00
17.04.2025 18,63 18,98 18,63 18,74 0,16% 171.324,00
16.04.2025 18,70 19,14 18,62 18,71 -1,01% 145.610,00
15.04.2025 19,29 19,33 18,87 18,90 -1,82% 138.033,00
14.04.2025 19,30 19,48 19,08 19,25 -0,31% 195.449,00
11.04.2025 19,00 19,37 18,91 19,31 1,47% 156.724,00
10.04.2025 19,30 19,45 18,75 19,03 -2,11% 179.168,00
09.04.2025 18,54 19,69 18,50 19,44 3,35% 327.308,00
08.04.2025 19,48 19,48 18,69 18,81 -1,31% 181.095,00
07.04.2025 19,05 19,42 18,46 19,06 -1,75% 324.236,00
04.04.2025 19,59 19,77 19,22 19,40 -2,37% 211.285,00
03.04.2025 19,95 20,15 19,71 19,87 -1,73% 139.113,00
02.04.2025 20,11 20,28 19,96 20,22 0,50% 136.308,00
01.04.2025 20,17 20,29 20,00 20,12 0,15% 148.709,00
31.03.2025 20,27 20,46 20,08 20,09 -0,40% 185.813,00
28.03.2025 20,39 20,48 19,94 20,17 -1,27% 127.806,00
27.03.2025 19,66 20,55 19,60 20,43 4,18% 253.704,00
26.03.2025 19,54 19,64 19,45 19,61 1,13% 141.460,00
25.03.2025 19,71 19,72 19,35 19,39 -1,52% 252.424,00
24.03.2025 20,56 20,56 19,51 19,69 -2,67% 250.768,00
21.03.2025 20,88 20,91 20,22 20,23 -3,67% 2.099.752,00
20.03.2025 21,29 21,29 21,00 21,00 -1,13% 228.898,00
19.03.2025 21,49 21,49 21,10 21,24 0,28% 194.074,00
18.03.2025 21,34 21,37 21,08 21,18 -0,09% 189.989,00