25,180$
1,90%
Echtzeit-Aktienkurs Enterprise Bancorp
Bid:
Ask:
Aktienkurse zur Enterprise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,99 | 25,43 | 24,86 | 25,32 | 2,43% | 43.071,00 |
| 02.05.2024 | 24,63 | 24,87 | 24,63 | 24,72 | 0,26% | 25.064,00 |
| 01.05.2024 | 24,29 | 24,83 | 24,29 | 24,66 | 1,46% | 14.200,00 |
| 30.04.2024 | 24,24 | 24,62 | 24,24 | 24,30 | -2,72% | 9.127,00 |
| 29.04.2024 | 25,52 | 25,52 | 24,18 | 24,98 | 0,32% | 17.656,00 |
| 26.04.2024 | 24,54 | 25,10 | 24,50 | 24,90 | 1,12% | 13.178,00 |
| 25.04.2024 | 24,75 | 24,75 | 24,38 | 24,63 | -0,71% | 17.726,00 |
| 24.04.2024 | 24,77 | 24,94 | 24,25 | 24,80 | 1,51% | 27.242,00 |
| 23.04.2024 | 24,34 | 24,63 | 24,27 | 24,43 | 0,78% | 19.085,00 |
| 22.04.2024 | 24,20 | 24,81 | 23,74 | 24,24 | 1,13% | 16.584,00 |
| 19.04.2024 | 23,38 | 23,98 | 23,01 | 23,97 | 1,91% | 32.263,00 |
| 18.04.2024 | 23,50 | 24,01 | 23,34 | 23,52 | 0,00% | 22.996,00 |
| 17.04.2024 | 23,45 | 24,22 | 23,45 | 23,52 | 0,60% | 15.474,00 |
| 16.04.2024 | 23,48 | 23,50 | 23,01 | 23,38 | -0,47% | 8.507,00 |
| 15.04.2024 | 23,60 | 23,83 | 23,13 | 23,49 | 0,43% | 11.154,00 |
| 12.04.2024 | 23,36 | 23,49 | 23,12 | 23,39 | -1,43% | 18.120,00 |
| 11.04.2024 | 23,85 | 23,85 | 23,16 | 23,73 | 0,89% | 20.055,00 |
| 10.04.2024 | 24,86 | 24,86 | 23,31 | 23,52 | -6,70% | 27.540,00 |
| 09.04.2024 | 25,33 | 25,48 | 25,11 | 25,21 | -1,06% | 10.684,00 |
| 08.04.2024 | 24,62 | 25,59 | 24,62 | 25,48 | 3,49% | 31.943,00 |
| 05.04.2024 | 24,91 | 25,07 | 24,61 | 24,62 | -1,20% | 40.102,00 |
| 04.04.2024 | 25,22 | 25,22 | 24,70 | 24,92 | 0,93% | 15.912,00 |
| 03.04.2024 | 24,60 | 24,79 | 24,50 | 24,69 | -0,04% | 13.057,00 |
| 02.04.2024 | 25,00 | 25,21 | 24,56 | 24,70 | -2,87% | 34.682,00 |
| 01.04.2024 | 25,95 | 27,22 | 25,04 | 25,43 | -2,08% | 18.606,00 |
| 28.03.2024 | 25,78 | 26,45 | 25,43 | 25,97 | 0,46% | 26.660,00 |
| 27.03.2024 | 25,24 | 25,85 | 25,05 | 25,85 | 2,95% | 27.701,00 |
| 26.03.2024 | 24,85 | 25,50 | 24,85 | 25,11 | 0,44% | 11.330,00 |
| 25.03.2024 | 24,83 | 25,23 | 24,83 | 25,00 | 0,68% | 20.369,00 |
| 22.03.2024 | 25,50 | 25,50 | 24,70 | 24,83 | -3,12% | 14.966,00 |
| 21.03.2024 | 25,46 | 25,63 | 25,10 | 25,63 | 1,50% | 10.682,00 |
| 20.03.2024 | 24,80 | 25,46 | 24,60 | 25,25 | 1,41% | 16.878,00 |
| 19.03.2024 | 24,57 | 25,12 | 24,57 | 24,90 | 0,24% | 12.782,00 |
| 18.03.2024 | 25,27 | 25,46 | 24,74 | 24,84 | -1,62% | 26.483,00 |
| 15.03.2024 | 24,42 | 25,59 | 24,42 | 25,25 | 2,52% | 59.670,00 |
| 14.03.2024 | 25,57 | 25,66 | 24,38 | 24,63 | -2,73% | 24.459,00 |
| 13.03.2024 | 25,34 | 25,66 | 25,22 | 25,32 | -0,82% | 11.705,00 |
| 12.03.2024 | 25,60 | 25,96 | 25,03 | 25,53 | -0,23% | 40.201,00 |
| 11.03.2024 | 25,90 | 26,58 | 25,59 | 25,59 | -1,58% | 26.559,00 |
| 08.03.2024 | 26,91 | 26,91 | 25,96 | 26,00 | -1,96% | 37.771,00 |
| 07.03.2024 | 26,99 | 26,99 | 26,35 | 26,52 | 0,04% | 54.924,00 |
| 06.03.2024 | 27,32 | 27,32 | 26,45 | 26,51 | -1,71% | 37.111,00 |
| 05.03.2024 | 27,08 | 27,58 | 26,70 | 26,97 | -1,39% | 39.455,00 |
| 04.03.2024 | 27,28 | 27,99 | 27,04 | 27,35 | -0,36% | 34.757,00 |
| 01.03.2024 | 27,42 | 27,79 | 26,80 | 27,45 | 1,03% | 56.543,00 |
| 29.02.2024 | 27,35 | 27,57 | 26,26 | 27,17 | 1,15% | 15.619,00 |
| 28.02.2024 | 26,36 | 27,21 | 26,25 | 26,86 | 0,83% | 87.945,00 |
| 27.02.2024 | 27,24 | 27,24 | 25,25 | 26,64 | -0,97% | 140.906,00 |
| 26.02.2024 | 26,91 | 27,09 | 26,64 | 26,90 | 0,64% | 5.380,00 |
| 23.02.2024 | 26,70 | 27,25 | 26,33 | 26,73 | 0,87% | 9.352,00 |
| 22.02.2024 | 26,88 | 27,01 | 26,26 | 26,50 | -1,92% | 22.249,00 |
| 21.02.2024 | 27,10 | 27,21 | 26,75 | 27,02 | -0,33% | 10.304,00 |
| 20.02.2024 | 27,24 | 27,84 | 27,09 | 27,11 | -1,63% | 8.103,00 |
| 16.02.2024 | 28,59 | 28,59 | 27,22 | 27,56 | -4,01% | 21.357,00 |
| 15.02.2024 | 27,84 | 28,71 | 26,70 | 28,71 | 4,29% | 17.878,00 |
| 14.02.2024 | 27,65 | 27,73 | 26,37 | 27,53 | 1,25% | 21.474,00 |
| 13.02.2024 | 27,20 | 27,81 | 26,56 | 27,19 | -2,12% | 56.902,00 |
| 12.02.2024 | 26,83 | 28,75 | 26,83 | 27,78 | 0,98% | 10.542,00 |
| 09.02.2024 | 27,71 | 28,00 | 26,86 | 27,51 | 1,55% | 19.909,00 |
| 08.02.2024 | 26,76 | 27,86 | 26,76 | 27,09 | 0,30% | 14.459,00 |
| 07.02.2024 | 27,15 | 27,85 | 26,24 | 27,01 | 1,81% | 19.679,00 |
| 06.02.2024 | 27,11 | 27,49 | 26,42 | 26,53 | -2,50% | 12.764,00 |
| 05.02.2024 | 27,80 | 28,38 | 27,01 | 27,21 | -2,58% | 7.948,00 |
| 02.02.2024 | 28,60 | 29,87 | 27,80 | 27,93 | -2,78% | 10.276,00 |
| 01.02.2024 | 28,86 | 29,15 | 28,50 | 28,73 | 1,09% | 11.101,00 |
| 31.01.2024 | 29,68 | 30,34 | 28,32 | 28,42 | -4,15% | 12.160,00 |
| 30.01.2024 | 29,73 | 29,73 | 29,38 | 29,65 | -1,43% | 3.433,00 |
| 29.01.2024 | 30,36 | 30,36 | 29,51 | 30,08 | 0,13% | 4.519,00 |
| 26.01.2024 | 30,14 | 30,14 | 29,00 | 30,04 | 0,30% | 4.180,00 |
| 25.01.2024 | 29,36 | 30,27 | 29,36 | 29,95 | 3,13% | 6.768,00 |
| 24.01.2024 | 29,88 | 30,70 | 28,51 | 29,04 | -0,99% | 10.305,00 |
| 23.01.2024 | 30,16 | 30,51 | 29,33 | 29,33 | -1,71% | 12.957,00 |
| 22.01.2024 | 29,45 | 29,95 | 29,15 | 29,84 | 2,58% | 34.124,00 |
| 19.01.2024 | 28,68 | 29,12 | 28,10 | 29,09 | 3,16% | 18.644,00 |
| 18.01.2024 | 28,44 | 28,46 | 27,42 | 28,20 | 0,14% | 8.741,00 |
| 17.01.2024 | 27,92 | 28,61 | 27,92 | 28,16 | -0,67% | 5.608,00 |
| 16.01.2024 | 28,86 | 29,64 | 28,10 | 28,35 | -1,97% | 10.689,00 |
| 12.01.2024 | 29,52 | 29,68 | 28,89 | 28,92 | -1,16% | 9.698,00 |
| 11.01.2024 | 29,25 | 29,36 | 28,95 | 29,26 | -2,21% | 11.338,00 |
| 10.01.2024 | 30,20 | 30,26 | 28,96 | 29,92 | -1,12% | 5.378,00 |
| 09.01.2024 | 30,92 | 30,92 | 30,26 | 30,26 | -2,72% | 10.432,00 |
| 08.01.2024 | 31,14 | 31,25 | 30,87 | 31,11 | -0,05% | 3.571,00 |
| 05.01.2024 | 31,00 | 31,73 | 30,70 | 31,12 | -0,77% | 35.291,00 |
| 04.01.2024 | 31,28 | 31,94 | 31,09 | 31,36 | 0,51% | 11.302,00 |
| 03.01.2024 | 32,64 | 32,65 | 31,15 | 31,20 | -4,50% | 13.072,00 |
| 02.01.2024 | 32,17 | 32,68 | 31,95 | 32,67 | 1,27% | 23.503,00 |
| 29.12.2023 | 33,13 | 33,66 | 32,11 | 32,26 | -3,50% | 18.348,00 |
| 28.12.2023 | 33,25 | 33,98 | 33,25 | 33,43 | -0,30% | 14.371,00 |
| 27.12.2023 | 32,76 | 34,10 | 32,76 | 33,53 | 0,36% | 12.325,00 |
| 26.12.2023 | 33,18 | 33,99 | 33,18 | 33,41 | 0,03% | 13.900,00 |
| 22.12.2023 | 33,18 | 33,49 | 32,32 | 33,40 | 0,88% | 24.925,00 |
| 21.12.2023 | 33,49 | 33,49 | 32,63 | 33,11 | 1,69% | 15.858,00 |
| 20.12.2023 | 31,00 | 33,47 | 31,00 | 32,56 | 1,02% | 19.074,00 |
| 19.12.2023 | 31,63 | 32,30 | 31,06 | 32,23 | 1,86% | 19.945,00 |
| 18.12.2023 | 31,26 | 31,68 | 30,79 | 31,64 | -0,19% | 11.646,00 |
| 15.12.2023 | 29,82 | 31,70 | 29,61 | 31,70 | 7,19% | 84.122,00 |
| 14.12.2023 | 29,30 | 30,55 | 28,52 | 29,58 | 4,51% | 22.591,00 |
| 13.12.2023 | 29,65 | 31,00 | 28,26 | 28,30 | -3,74% | 64.319,00 |
| 12.12.2023 | 29,10 | 29,73 | 28,54 | 29,40 | 1,14% | 10.988,00 |
| 11.12.2023 | 29,51 | 29,67 | 29,00 | 29,07 | -0,95% | 4.573,00 |