46,225$
-5,57%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 47,22 | 47,44 | 46,14 | 46,23 | -5,57% | 15.451,00 |
| 03.04.2025 | 51,61 | 51,93 | 48,92 | 48,95 | -9,85% | 246.097,00 |
| 02.04.2025 | 52,77 | 54,34 | 52,77 | 54,30 | 1,46% | 177.970,00 |
| 01.04.2025 | 53,55 | 53,85 | 52,56 | 53,52 | -0,43% | 165.164,00 |
| 31.03.2025 | 53,45 | 54,19 | 53,13 | 53,75 | -0,20% | 258.102,00 |
| 28.03.2025 | 55,33 | 55,35 | 53,56 | 53,86 | -2,64% | 143.793,00 |
| 27.03.2025 | 55,81 | 55,81 | 55,07 | 55,32 | -0,54% | 144.584,00 |
| 26.03.2025 | 55,80 | 56,60 | 55,26 | 55,62 | -0,30% | 157.388,00 |
| 25.03.2025 | 56,23 | 57,04 | 55,61 | 55,79 | -1,17% | 170.793,00 |
| 24.03.2025 | 56,07 | 56,97 | 55,79 | 56,45 | 2,58% | 190.593,00 |
| 21.03.2025 | 55,12 | 55,73 | 54,58 | 55,03 | -1,08% | 2.940.055,00 |
| 20.03.2025 | 56,27 | 57,21 | 55,60 | 55,63 | -2,25% | 337.182,00 |
| 19.03.2025 | 56,32 | 57,49 | 56,07 | 56,91 | 0,81% | 297.735,00 |
| 18.03.2025 | 56,54 | 56,89 | 56,10 | 56,45 | -0,35% | 225.445,00 |
| 17.03.2025 | 56,02 | 57,97 | 56,02 | 56,65 | 1,47% | 521.381,00 |
| 14.03.2025 | 55,03 | 55,94 | 54,87 | 55,83 | 2,23% | 149.568,00 |
| 13.03.2025 | 54,84 | 55,65 | 54,47 | 54,61 | -0,29% | 166.081,00 |
| 12.03.2025 | 54,69 | 55,36 | 54,00 | 54,77 | 0,87% | 240.468,00 |
| 11.03.2025 | 54,62 | 55,15 | 54,05 | 54,30 | -0,42% | 232.814,00 |
| 10.03.2025 | 55,64 | 56,03 | 54,36 | 54,53 | -3,62% | 174.256,00 |
| 07.03.2025 | 56,82 | 56,88 | 55,50 | 56,58 | -0,19% | 139.500,00 |
| 06.03.2025 | 56,36 | 56,82 | 55,71 | 56,69 | -0,12% | 146.528,00 |
| 05.03.2025 | 57,17 | 57,54 | 56,16 | 56,76 | -0,65% | 192.574,00 |
| 04.03.2025 | 58,63 | 58,63 | 56,82 | 57,13 | -3,45% | 150.282,00 |
| 03.03.2025 | 59,05 | 60,04 | 58,61 | 59,17 | 0,15% | 144.697,00 |
| 28.02.2025 | 58,86 | 59,51 | 58,08 | 59,08 | 0,89% | 190.481,00 |
| 27.02.2025 | 57,77 | 59,04 | 56,32 | 58,56 | 1,02% | 281.884,00 |
| 26.02.2025 | 58,63 | 58,95 | 57,35 | 57,97 | -0,92% | 183.911,00 |
| 25.02.2025 | 57,65 | 58,82 | 56,05 | 58,51 | 0,65% | 146.582,00 |
| 24.02.2025 | 59,62 | 59,62 | 58,09 | 58,13 | -1,89% | 201.292,00 |
| 21.02.2025 | 61,21 | 61,21 | 59,07 | 59,25 | -2,24% | 174.822,00 |
| 20.02.2025 | 59,84 | 61,29 | 59,37 | 60,61 | -0,38% | 259.387,00 |
| 19.02.2025 | 60,79 | 60,96 | 59,91 | 60,84 | -0,72% | 192.065,00 |
| 18.02.2025 | 60,87 | 61,74 | 60,64 | 61,28 | 0,67% | 175.032,00 |
| 14.02.2025 | 61,29 | 62,11 | 60,68 | 60,87 | -1,04% | 132.510,00 |
| 13.02.2025 | 59,26 | 61,56 | 59,26 | 61,51 | 0,52% | 120.073,00 |
| 12.02.2025 | 60,72 | 61,58 | 60,53 | 61,19 | -0,97% | 201.868,00 |
| 11.02.2025 | 59,70 | 61,94 | 59,65 | 61,79 | 3,07% | 216.378,00 |
| 10.02.2025 | 61,92 | 62,60 | 59,82 | 59,95 | -0,78% | 150.919,00 |
| 07.02.2025 | 61,95 | 62,29 | 59,99 | 60,42 | -2,47% | 197.803,00 |
| 06.02.2025 | 61,68 | 62,15 | 61,01 | 61,95 | 0,93% | 131.856,00 |
| 05.02.2025 | 59,63 | 61,38 | 59,43 | 61,38 | 1,22% | 167.540,00 |
| 04.02.2025 | 58,54 | 60,65 | 58,07 | 60,64 | 3,01% | 160.645,00 |
| 03.02.2025 | 58,47 | 59,55 | 57,80 | 58,87 | -1,62% | 147.598,00 |
| 31.01.2025 | 59,64 | 60,71 | 59,23 | 59,84 | -0,47% | 141.457,00 |
| 30.01.2025 | 60,39 | 60,71 | 59,49 | 60,12 | 0,30% | 161.365,00 |
| 29.01.2025 | 60,31 | 61,40 | 59,39 | 59,94 | -0,17% | 176.715,00 |
| 28.01.2025 | 59,66 | 60,50 | 56,79 | 60,04 | 4,31% | 238.840,00 |
| 27.01.2025 | 57,34 | 58,02 | 56,41 | 57,56 | 2,00% | 154.686,00 |
| 24.01.2025 | 56,45 | 56,86 | 56,02 | 56,43 | 0,21% | 99.494,00 |
| 23.01.2025 | 56,31 | 56,95 | 55,94 | 56,31 | -0,39% | 127.273,00 |
| 22.01.2025 | 57,28 | 57,28 | 56,29 | 56,53 | -1,82% | 137.970,00 |
| 21.01.2025 | 57,90 | 58,55 | 56,27 | 57,58 | -0,31% | 148.114,00 |
| 17.01.2025 | 57,16 | 57,83 | 56,72 | 57,76 | 1,71% | 149.087,00 |
| 16.01.2025 | 57,44 | 57,55 | 55,80 | 56,79 | -1,70% | 123.468,00 |
| 15.01.2025 | 58,34 | 58,62 | 57,06 | 57,77 | 2,12% | 112.538,00 |
| 14.01.2025 | 55,12 | 56,59 | 54,95 | 56,57 | 3,61% | 111.410,00 |
| 13.01.2025 | 53,49 | 54,61 | 53,49 | 54,60 | 0,96% | 153.989,00 |
| 10.01.2025 | 54,68 | 54,88 | 53,35 | 54,08 | -2,82% | 176.512,00 |
| 08.01.2025 | 54,62 | 55,89 | 53,89 | 55,65 | 0,96% | 165.041,00 |
| 07.01.2025 | 55,70 | 55,98 | 54,59 | 55,12 | -0,92% | 146.737,00 |
| 06.01.2025 | 55,87 | 56,54 | 55,26 | 55,63 | -0,47% | 158.114,00 |
| 03.01.2025 | 55,63 | 56,03 | 54,74 | 55,89 | 0,78% | 165.063,00 |
| 02.01.2025 | 56,72 | 57,06 | 55,27 | 55,46 | -1,67% | 148.420,00 |
| 31.12.2024 | 56,78 | 57,27 | 56,17 | 56,40 | 0,04% | 109.809,00 |
| 30.12.2024 | 56,05 | 56,68 | 55,75 | 56,38 | 0,12% | 95.492,00 |
| 27.12.2024 | 56,73 | 57,19 | 55,67 | 56,31 | -1,56% | 81.872,00 |
| 26.12.2024 | 56,31 | 57,24 | 56,21 | 57,20 | 0,70% | 70.407,00 |
| 24.12.2024 | 56,45 | 56,84 | 56,19 | 56,80 | 0,53% | 75.061,00 |
| 23.12.2024 | 56,31 | 56,81 | 55,99 | 56,50 | -0,16% | 99.544,00 |
| 20.12.2024 | 55,22 | 57,30 | 55,22 | 56,59 | 1,38% | 531.989,00 |
| 19.12.2024 | 56,40 | 57,49 | 55,29 | 55,82 | 0,61% | 215.118,00 |
| 18.12.2024 | 58,90 | 59,12 | 55,01 | 55,48 | -4,95% | 216.614,00 |
| 17.12.2024 | 59,58 | 59,97 | 58,14 | 58,37 | -2,21% | 132.551,00 |
| 16.12.2024 | 58,94 | 59,88 | 58,60 | 59,69 | 0,81% | 109.723,00 |
| 13.12.2024 | 59,37 | 59,52 | 58,90 | 59,21 | -0,55% | 194.800,00 |
| 12.12.2024 | 60,29 | 60,92 | 59,37 | 59,54 | -1,36% | 133.710,00 |
| 11.12.2024 | 60,43 | 60,92 | 59,81 | 60,36 | 1,12% | 140.891,00 |
| 10.12.2024 | 59,27 | 60,47 | 58,75 | 59,69 | 0,54% | 110.038,00 |
| 09.12.2024 | 60,11 | 60,50 | 59,32 | 59,37 | -1,36% | 96.705,00 |
| 06.12.2024 | 60,50 | 60,96 | 59,37 | 60,19 | 0,33% | 92.430,00 |
| 05.12.2024 | 60,17 | 60,99 | 59,90 | 59,99 | 0,10% | 99.018,00 |
| 04.12.2024 | 58,88 | 60,05 | 58,88 | 59,93 | 1,54% | 111.647,00 |
| 03.12.2024 | 59,94 | 60,06 | 58,71 | 59,02 | -1,44% | 156.906,00 |
| 02.12.2024 | 60,50 | 60,50 | 59,59 | 59,88 | -1,17% | 187.110,00 |
| 29.11.2024 | 61,49 | 61,69 | 60,09 | 60,59 | -0,41% | 142.335,00 |
| 27.11.2024 | 61,66 | 61,84 | 60,58 | 60,84 | -0,34% | 144.031,00 |
| 26.11.2024 | 60,88 | 61,45 | 60,46 | 61,05 | -0,54% | 238.796,00 |
| 25.11.2024 | 61,46 | 63,13 | 60,95 | 61,38 | 1,05% | 295.502,00 |
| 22.11.2024 | 59,90 | 60,81 | 59,41 | 60,74 | 1,73% | 264.968,00 |
| 21.11.2024 | 59,33 | 60,71 | 59,20 | 59,71 | 1,60% | 30.222,00 |
| 20.11.2024 | 58,52 | 58,78 | 57,54 | 58,77 | -0,09% | 109.827,00 |
| 19.11.2024 | 57,66 | 58,88 | 57,66 | 58,82 | 0,41% | 82.838,00 |
| 18.11.2024 | 58,91 | 58,91 | 58,26 | 58,58 | -0,42% | 130.928,00 |
| 15.11.2024 | 59,40 | 59,60 | 58,10 | 58,83 | -0,42% | 127.178,00 |
| 14.11.2024 | 59,66 | 60,05 | 58,70 | 59,08 | -0,81% | 123.662,00 |
| 13.11.2024 | 60,49 | 61,09 | 59,27 | 59,56 | -0,47% | 155.626,00 |
| 12.11.2024 | 60,04 | 61,01 | 59,45 | 59,84 | -0,60% | 186.345,00 |
| 11.11.2024 | 59,50 | 60,88 | 58,94 | 60,20 | 3,29% | 167.944,00 |
| 08.11.2024 | 58,25 | 58,49 | 57,52 | 58,28 | 0,69% | 180.016,00 |