34,370$
-4,21%
Echtzeit-Aktienkurs Enterprise Bancorp
Bid:
Ask:
Aktienkurse zur Enterprise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,88 | 35,88 | 33,63 | 34,37 | -3,89% | 9.766,00 |
| 03.04.2025 | 37,26 | 37,26 | 35,60 | 35,76 | -8,54% | 37.914,00 |
| 02.04.2025 | 38,24 | 39,14 | 38,24 | 39,10 | 0,54% | 40.373,00 |
| 01.04.2025 | 38,55 | 39,04 | 38,30 | 38,89 | -0,10% | 36.017,00 |
| 31.03.2025 | 38,23 | 39,11 | 38,20 | 38,93 | 0,15% | 40.872,00 |
| 28.03.2025 | 39,61 | 39,61 | 38,75 | 38,87 | -2,83% | 15.719,00 |
| 27.03.2025 | 40,09 | 40,11 | 39,56 | 40,00 | 0,10% | 27.707,00 |
| 26.03.2025 | 41,34 | 41,69 | 39,66 | 39,96 | -0,42% | 26.906,00 |
| 25.03.2025 | 39,98 | 40,37 | 39,95 | 40,13 | -0,07% | 36.252,00 |
| 24.03.2025 | 39,06 | 40,25 | 39,06 | 40,16 | 3,29% | 56.948,00 |
| 21.03.2025 | 38,65 | 39,47 | 38,65 | 38,88 | -0,79% | 84.054,00 |
| 20.03.2025 | 39,31 | 39,98 | 39,19 | 39,19 | -1,43% | 14.050,00 |
| 19.03.2025 | 39,68 | 40,22 | 39,39 | 39,76 | 0,33% | 39.128,00 |
| 18.03.2025 | 40,61 | 40,61 | 39,10 | 39,63 | -0,53% | 28.643,00 |
| 17.03.2025 | 39,63 | 40,10 | 39,63 | 39,84 | 0,78% | 23.520,00 |
| 14.03.2025 | 38,75 | 39,58 | 38,75 | 39,53 | 3,21% | 24.542,00 |
| 13.03.2025 | 38,44 | 39,02 | 38,30 | 38,30 | -0,78% | 19.875,00 |
| 12.03.2025 | 38,85 | 38,92 | 37,69 | 38,60 | 1,39% | 24.775,00 |
| 11.03.2025 | 37,75 | 38,57 | 37,66 | 38,07 | 0,74% | 31.884,00 |
| 10.03.2025 | 38,49 | 39,02 | 37,58 | 37,79 | -4,01% | 43.955,00 |
| 07.03.2025 | 39,70 | 39,85 | 38,86 | 39,37 | -1,18% | 35.828,00 |
| 06.03.2025 | 39,64 | 40,20 | 39,49 | 39,84 | -1,29% | 30.292,00 |
| 05.03.2025 | 41,10 | 41,10 | 40,26 | 40,36 | -1,46% | 49.956,00 |
| 04.03.2025 | 41,35 | 42,06 | 40,85 | 40,96 | -3,95% | 42.719,00 |
| 03.03.2025 | 43,29 | 43,65 | 42,53 | 42,65 | -1,17% | 44.280,00 |
| 28.02.2025 | 42,71 | 43,54 | 42,71 | 43,15 | 1,36% | 26.168,00 |
| 27.02.2025 | 42,69 | 42,99 | 42,30 | 42,57 | -0,65% | 24.902,00 |
| 26.02.2025 | 42,48 | 43,21 | 42,28 | 42,85 | 0,26% | 35.682,00 |
| 25.02.2025 | 42,72 | 43,27 | 38,45 | 42,74 | 0,73% | 34.536,00 |
| 24.02.2025 | 42,85 | 42,86 | 42,27 | 42,43 | -0,05% | 24.967,00 |
| 21.02.2025 | 43,80 | 43,80 | 42,45 | 42,45 | -2,08% | 35.014,00 |
| 20.02.2025 | 43,66 | 43,66 | 42,58 | 43,35 | -0,71% | 18.398,00 |
| 19.02.2025 | 43,48 | 43,76 | 42,49 | 43,66 | 0,21% | 23.630,00 |
| 18.02.2025 | 42,88 | 43,95 | 42,38 | 43,57 | 1,21% | 25.651,00 |
| 14.02.2025 | 43,36 | 43,63 | 42,73 | 43,05 | 0,07% | 18.797,00 |
| 13.02.2025 | 43,26 | 43,26 | 42,34 | 43,02 | 0,35% | 25.443,00 |
| 12.02.2025 | 43,37 | 43,37 | 42,79 | 42,87 | -1,81% | 29.666,00 |
| 11.02.2025 | 42,85 | 43,74 | 42,33 | 43,66 | 1,04% | 29.659,00 |
| 10.02.2025 | 43,40 | 43,51 | 43,20 | 43,21 | -1,28% | 18.636,00 |
| 07.02.2025 | 44,07 | 44,07 | 43,05 | 43,77 | -1,35% | 35.519,00 |
| 06.02.2025 | 43,79 | 44,41 | 43,46 | 44,37 | 1,77% | 30.497,00 |
| 05.02.2025 | 42,92 | 43,61 | 42,48 | 43,60 | 1,89% | 33.310,00 |
| 04.02.2025 | 41,43 | 42,79 | 41,43 | 42,79 | 2,71% | 44.924,00 |
| 03.02.2025 | 41,42 | 42,24 | 40,09 | 41,66 | -1,58% | 55.168,00 |
| 31.01.2025 | 43,00 | 43,38 | 42,27 | 42,33 | -0,96% | 50.405,00 |
| 30.01.2025 | 42,38 | 43,25 | 42,19 | 42,74 | 1,26% | 36.860,00 |
| 29.01.2025 | 42,52 | 43,18 | 41,68 | 42,21 | -0,75% | 44.381,00 |
| 28.01.2025 | 42,85 | 42,85 | 42,12 | 42,53 | -0,40% | 35.433,00 |
| 27.01.2025 | 41,55 | 43,00 | 41,54 | 42,70 | 2,30% | 46.247,00 |
| 24.01.2025 | 41,20 | 42,01 | 40,80 | 41,74 | 0,72% | 33.767,00 |
| 23.01.2025 | 41,46 | 42,23 | 41,10 | 41,44 | -1,07% | 25.418,00 |
| 22.01.2025 | 42,01 | 42,21 | 41,52 | 41,89 | -1,48% | 36.051,00 |
| 21.01.2025 | 41,85 | 42,64 | 41,52 | 42,52 | 2,58% | 53.587,00 |
| 17.01.2025 | 40,29 | 42,20 | 40,29 | 41,45 | 3,44% | 52.068,00 |
| 16.01.2025 | 40,53 | 40,75 | 39,72 | 40,07 | -0,84% | 29.765,00 |
| 15.01.2025 | 40,00 | 40,92 | 39,99 | 40,41 | 3,11% | 34.134,00 |
| 14.01.2025 | 37,68 | 39,19 | 37,68 | 39,19 | 3,87% | 56.040,00 |
| 13.01.2025 | 36,72 | 37,85 | 36,72 | 37,73 | 1,34% | 58.099,00 |
| 10.01.2025 | 37,84 | 37,84 | 36,69 | 37,23 | -2,82% | 43.015,00 |
| 08.01.2025 | 38,02 | 38,67 | 37,83 | 38,31 | -0,18% | 42.621,00 |
| 07.01.2025 | 38,80 | 39,14 | 38,13 | 38,38 | -0,98% | 45.107,00 |
| 06.01.2025 | 39,12 | 39,85 | 38,76 | 38,76 | -1,27% | 58.104,00 |
| 03.01.2025 | 39,05 | 39,57 | 38,34 | 39,26 | 1,21% | 38.779,00 |
| 02.01.2025 | 39,62 | 39,86 | 38,55 | 38,79 | -1,90% | 39.150,00 |
| 31.12.2024 | 39,77 | 40,02 | 39,43 | 39,54 | -0,28% | 27.832,00 |
| 30.12.2024 | 39,44 | 39,86 | 39,27 | 39,65 | -0,18% | 20.528,00 |
| 27.12.2024 | 39,90 | 40,46 | 39,13 | 39,72 | -1,32% | 33.388,00 |
| 26.12.2024 | 39,88 | 40,27 | 39,88 | 40,25 | 0,00% | 13.828,00 |
| 24.12.2024 | 39,92 | 40,50 | 39,92 | 40,25 | 0,60% | 41.611,00 |
| 23.12.2024 | 39,78 | 40,46 | 39,78 | 40,01 | -0,12% | 45.805,00 |
| 20.12.2024 | 39,33 | 40,68 | 39,33 | 40,06 | 0,96% | 78.351,00 |
| 19.12.2024 | 40,54 | 41,63 | 39,46 | 39,68 | -0,68% | 44.894,00 |
| 18.12.2024 | 42,42 | 42,78 | 39,62 | 39,95 | -5,17% | 73.197,00 |
| 17.12.2024 | 43,20 | 43,21 | 42,13 | 42,13 | -3,10% | 40.270,00 |
| 16.12.2024 | 42,47 | 43,48 | 42,47 | 43,48 | 1,71% | 57.301,00 |
| 13.12.2024 | 43,05 | 43,38 | 42,65 | 42,75 | -1,06% | 94.686,00 |
| 12.12.2024 | 43,03 | 43,60 | 43,03 | 43,21 | -0,07% | 65.231,00 |
| 11.12.2024 | 42,64 | 43,90 | 42,64 | 43,24 | 1,15% | 102.672,00 |
| 10.12.2024 | 41,50 | 43,92 | 40,72 | 42,75 | -0,12% | 124.243,00 |
| 09.12.2024 | 43,84 | 44,08 | 42,63 | 42,80 | 17,42% | 326.057,00 |
| 06.12.2024 | 36,84 | 36,84 | 35,80 | 36,45 | 0,00% | 8.668,00 |
| 05.12.2024 | 36,69 | 36,93 | 36,45 | 36,45 | 0,30% | 12.290,00 |
| 04.12.2024 | 36,35 | 37,11 | 36,03 | 36,34 | 0,58% | 16.991,00 |
| 03.12.2024 | 37,15 | 37,15 | 36,13 | 36,13 | -2,48% | 10.918,00 |
| 02.12.2024 | 37,20 | 37,55 | 33,95 | 37,05 | 0,16% | 21.164,00 |
| 29.11.2024 | 36,88 | 37,23 | 36,31 | 36,99 | 1,54% | 11.554,00 |
| 27.11.2024 | 35,76 | 37,00 | 35,76 | 36,43 | -0,74% | 13.675,00 |
| 26.11.2024 | 37,21 | 37,50 | 36,70 | 36,70 | -1,92% | 11.189,00 |
| 25.11.2024 | 37,38 | 38,00 | 36,97 | 37,42 | 1,49% | 15.959,00 |
| 22.11.2024 | 36,50 | 37,05 | 36,50 | 36,87 | 1,99% | 18.121,00 |
| 21.11.2024 | 35,95 | 36,45 | 35,95 | 36,15 | 1,32% | 1.754,00 |
| 20.11.2024 | 36,01 | 36,12 | 35,40 | 35,68 | -1,79% | 12.634,00 |
| 19.11.2024 | 35,62 | 36,33 | 35,62 | 36,33 | 0,58% | 10.901,00 |
| 18.11.2024 | 36,50 | 36,77 | 36,02 | 36,12 | -1,45% | 11.785,00 |
| 15.11.2024 | 37,45 | 37,45 | 36,51 | 36,65 | -1,24% | 15.434,00 |
| 14.11.2024 | 37,17 | 37,49 | 36,51 | 37,11 | -0,64% | 21.454,00 |
| 13.11.2024 | 38,01 | 38,47 | 37,35 | 37,35 | -0,51% | 20.149,00 |
| 12.11.2024 | 37,47 | 38,01 | 37,47 | 37,54 | -0,60% | 17.295,00 |
| 11.11.2024 | 37,28 | 38,50 | 37,28 | 37,77 | 2,46% | 16.450,00 |
| 08.11.2024 | 36,50 | 37,16 | 36,33 | 36,86 | 0,46% | 16.494,00 |