54,290$
-0,06%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 53,94 | 54,44 | 53,63 | 54,31 | -0,02% | 411.224,00 |
| 25.03.2026 | 54,73 | 54,88 | 53,97 | 54,32 | 0,24% | 356.356,00 |
| 24.03.2026 | 53,80 | 54,96 | 53,80 | 54,19 | -0,37% | 296.399,00 |
| 23.03.2026 | 54,37 | 55,16 | 53,64 | 54,39 | 2,72% | 354.495,00 |
| 20.03.2026 | 53,15 | 53,19 | 52,45 | 52,95 | -0,26% | 1.029.233,00 |
| 19.03.2026 | 52,24 | 53,32 | 51,79 | 53,09 | 1,14% | 267.634,00 |
| 18.03.2026 | 52,59 | 52,89 | 52,35 | 52,49 | -0,78% | 376.036,00 |
| 17.03.2026 | 53,49 | 53,61 | 52,58 | 52,90 | -0,36% | 316.753,00 |
| 16.03.2026 | 53,92 | 53,92 | 52,99 | 53,09 | -0,45% | 290.273,00 |
| 13.03.2026 | 54,01 | 54,75 | 52,85 | 53,33 | -1,06% | 117.485,00 |
| 12.03.2026 | 52,59 | 53,98 | 52,56 | 53,90 | 0,22% | 143.298,00 |
| 11.03.2026 | 53,67 | 54,25 | 53,15 | 53,78 | -0,77% | 136.685,00 |
| 10.03.2026 | 53,76 | 55,54 | 53,25 | 54,20 | 0,31% | 187.047,00 |
| 09.03.2026 | 53,49 | 58,77 | 52,30 | 54,03 | -0,99% | 262.862,00 |
| 06.03.2026 | 54,53 | 55,64 | 53,47 | 54,57 | -2,66% | 240.098,00 |
| 05.03.2026 | 56,07 | 57,53 | 55,59 | 56,06 | -1,20% | 188.148,00 |
| 04.03.2026 | 57,03 | 57,10 | 56,34 | 56,74 | -0,16% | 243.494,00 |
| 03.03.2026 | 56,20 | 57,39 | 55,61 | 56,83 | -1,32% | 161.126,00 |
| 02.03.2026 | 56,24 | 58,45 | 56,24 | 57,59 | 0,86% | 185.303,00 |
| 27.02.2026 | 57,92 | 59,16 | 56,49 | 57,10 | -3,22% | 255.764,00 |
| 26.02.2026 | 59,30 | 60,48 | 58,34 | 59,00 | 0,08% | 175.614,00 |
| 25.02.2026 | 57,93 | 58,95 | 57,55 | 58,95 | 2,40% | 120.465,00 |
| 24.02.2026 | 57,83 | 59,25 | 56,95 | 57,57 | -0,40% | 160.766,00 |
| 23.02.2026 | 61,40 | 61,40 | 57,40 | 57,80 | -5,92% | 238.385,00 |
| 20.02.2026 | 60,60 | 61,50 | 60,02 | 61,44 | 1,40% | 262.679,00 |
| 19.02.2026 | 60,62 | 61,40 | 58,57 | 60,59 | -0,79% | 395.320,00 |
| 18.02.2026 | 61,10 | 62,17 | 60,84 | 61,07 | -0,31% | 420.376,00 |
| 17.02.2026 | 60,92 | 61,54 | 60,33 | 61,26 | 0,77% | 190.194,00 |
| 13.02.2026 | 60,15 | 60,97 | 59,55 | 60,79 | 0,85% | 180.156,00 |
| 12.02.2026 | 59,80 | 60,31 | 59,05 | 60,28 | 1,72% | 204.716,00 |
| 11.02.2026 | 59,71 | 60,19 | 58,93 | 59,26 | 0,07% | 178.647,00 |
| 10.02.2026 | 59,86 | 60,50 | 58,73 | 59,22 | -1,20% | 139.850,00 |
| 09.02.2026 | 59,76 | 60,37 | 59,76 | 59,94 | 0,08% | 169.362,00 |
| 06.02.2026 | 59,62 | 60,36 | 59,38 | 59,89 | 1,37% | 159.767,00 |
| 05.02.2026 | 59,60 | 60,13 | 58,49 | 59,08 | -0,79% | 146.646,00 |
| 04.02.2026 | 59,25 | 60,19 | 59,03 | 59,55 | 1,33% | 167.148,00 |
| 03.02.2026 | 58,64 | 60,00 | 57,63 | 58,77 | 0,10% | 191.027,00 |
| 02.02.2026 | 57,12 | 59,05 | 56,53 | 58,71 | 2,37% | 189.830,00 |
| 30.01.2026 | 56,17 | 57,47 | 56,10 | 57,35 | 1,06% | 164.617,00 |
| 29.01.2026 | 56,13 | 57,42 | 55,38 | 56,75 | 1,15% | 133.665,00 |
| 28.01.2026 | 57,11 | 57,11 | 55,67 | 56,11 | -1,67% | 286.405,00 |
| 27.01.2026 | 56,21 | 57,30 | 56,02 | 57,06 | 2,04% | 254.010,00 |
| 26.01.2026 | 55,51 | 56,37 | 54,78 | 55,92 | 0,56% | 245.087,00 |
| 23.01.2026 | 57,57 | 57,74 | 55,36 | 55,61 | -4,00% | 162.258,00 |
| 22.01.2026 | 57,83 | 58,70 | 57,68 | 57,93 | 0,07% | 199.364,00 |
| 21.01.2026 | 55,42 | 57,98 | 55,39 | 57,89 | 5,12% | 263.495,00 |
| 20.01.2026 | 55,02 | 55,48 | 54,74 | 55,07 | -0,74% | 122.072,00 |
| 16.01.2026 | 56,13 | 56,30 | 55,33 | 55,48 | -1,30% | 141.589,00 |
| 15.01.2026 | 55,03 | 56,49 | 53,14 | 56,21 | 2,14% | 128.309,00 |
| 14.01.2026 | 54,23 | 55,09 | 54,11 | 55,03 | 1,33% | 140.828,00 |
| 13.01.2026 | 54,89 | 54,89 | 54,00 | 54,31 | -0,79% | 101.429,00 |
| 12.01.2026 | 54,45 | 54,79 | 54,02 | 54,74 | -0,18% | 142.864,00 |
| 09.01.2026 | 55,82 | 56,06 | 54,49 | 54,84 | -1,83% | 154.559,00 |
| 08.01.2026 | 54,12 | 56,25 | 53,98 | 55,86 | 2,76% | 138.077,00 |
| 07.01.2026 | 54,78 | 55,07 | 54,02 | 54,36 | -1,20% | 131.504,00 |
| 06.01.2026 | 54,74 | 55,15 | 54,46 | 55,02 | -0,11% | 141.542,00 |
| 05.01.2026 | 53,94 | 55,68 | 53,87 | 55,08 | 1,91% | 172.357,00 |
| 02.01.2026 | 54,14 | 54,34 | 53,26 | 54,05 | 0,09% | 120.698,00 |
| 31.12.2025 | 54,93 | 55,04 | 53,91 | 54,00 | -1,44% | 141.300,00 |
| 30.12.2025 | 55,03 | 55,14 | 54,57 | 54,79 | -0,60% | 209.610,00 |
| 29.12.2025 | 55,46 | 55,49 | 54,95 | 55,12 | -0,61% | 178.059,00 |
| 26.12.2025 | 55,50 | 55,66 | 55,16 | 55,46 | -0,07% | 121.430,00 |
| 24.12.2025 | 55,40 | 55,63 | 55,25 | 55,50 | 0,18% | 104.397,00 |
| 23.12.2025 | 55,78 | 56,20 | 55,32 | 55,40 | -1,07% | 211.223,00 |
| 22.12.2025 | 55,75 | 56,58 | 55,63 | 56,00 | 0,38% | 153.343,00 |
| 19.12.2025 | 56,74 | 56,95 | 55,24 | 55,79 | -1,67% | 490.940,00 |
| 18.12.2025 | 56,55 | 56,92 | 55,96 | 56,74 | 1,07% | 213.369,00 |
| 17.12.2025 | 56,48 | 57,28 | 55,93 | 56,14 | -0,80% | 190.266,00 |
| 16.12.2025 | 56,98 | 57,42 | 56,46 | 56,59 | -0,26% | 239.537,00 |
| 15.12.2025 | 56,86 | 57,19 | 56,49 | 56,74 | 0,05% | 354.819,00 |
| 12.12.2025 | 57,44 | 57,61 | 56,13 | 56,71 | -0,82% | 316.005,00 |
| 11.12.2025 | 57,30 | 58,25 | 57,13 | 57,18 | -0,30% | 168.862,00 |
| 10.12.2025 | 55,18 | 57,50 | 55,18 | 57,35 | 3,74% | 304.369,00 |
| 09.12.2025 | 55,79 | 56,50 | 55,09 | 55,28 | -0,72% | 168.849,00 |
| 08.12.2025 | 55,57 | 56,32 | 55,26 | 55,68 | 0,83% | 155.627,00 |
| 05.12.2025 | 55,43 | 55,88 | 55,08 | 55,22 | -0,90% | 145.123,00 |
| 04.12.2025 | 55,53 | 56,21 | 54,39 | 55,72 | -0,25% | 89.078,00 |
| 03.12.2025 | 55,04 | 55,99 | 54,04 | 55,86 | 2,01% | 186.680,00 |
| 02.12.2025 | 55,55 | 55,72 | 54,66 | 54,76 | -0,73% | 95.213,00 |
| 01.12.2025 | 54,24 | 55,50 | 54,24 | 55,16 | 1,01% | 105.362,00 |
| 28.11.2025 | 54,99 | 55,38 | 54,39 | 54,61 | -0,73% | 53.120,00 |
| 26.11.2025 | 55,07 | 55,46 | 54,82 | 55,01 | -0,63% | 106.987,00 |
| 25.11.2025 | 54,08 | 55,56 | 54,08 | 55,36 | 2,90% | 142.515,00 |
| 24.11.2025 | 53,87 | 54,26 | 53,30 | 53,80 | -0,50% | 99.919,00 |
| 21.11.2025 | 52,74 | 54,72 | 51,88 | 54,07 | 2,79% | 143.966,00 |
| 20.11.2025 | 52,96 | 53,62 | 52,24 | 52,60 | 0,11% | 119.283,00 |
| 19.11.2025 | 52,09 | 52,67 | 52,08 | 52,54 | 0,67% | 101.302,00 |
| 18.11.2025 | 51,91 | 52,73 | 51,81 | 52,19 | 0,38% | 138.531,00 |
| 17.11.2025 | 53,32 | 53,52 | 51,91 | 51,99 | -2,77% | 193.026,00 |
| 14.11.2025 | 52,78 | 53,73 | 51,40 | 53,47 | 1,06% | 156.291,00 |
| 13.11.2025 | 52,81 | 53,42 | 52,58 | 52,91 | -0,13% | 180.287,00 |
| 12.11.2025 | 53,54 | 54,00 | 52,84 | 52,98 | -0,79% | 155.010,00 |
| 11.11.2025 | 53,47 | 53,81 | 51,18 | 53,40 | -0,13% | 114.061,00 |
| 10.11.2025 | 53,06 | 53,61 | 52,85 | 53,47 | 1,38% | 118.219,00 |
| 07.11.2025 | 52,96 | 53,16 | 52,10 | 52,74 | -0,28% | 189.688,00 |
| 06.11.2025 | 53,55 | 53,91 | 52,85 | 52,89 | -1,69% | 92.021,00 |
| 05.11.2025 | 53,25 | 53,97 | 52,68 | 53,80 | 1,26% | 126.049,00 |
| 04.11.2025 | 52,14 | 53,35 | 51,77 | 53,13 | 1,41% | 183.853,00 |
| 03.11.2025 | 52,06 | 52,80 | 51,37 | 52,39 | 0,04% | 203.170,00 |
| 31.10.2025 | 52,49 | 52,84 | 51,96 | 52,37 | -0,23% | 207.116,00 |