54,060$
-1,37%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 54,81 | 54,89 | 53,86 | 54,38 | -0,78% | 219.634,00 |
| 15.05.2025 | 54,49 | 55,02 | 54,19 | 54,81 | 0,74% | 178.374,00 |
| 14.05.2025 | 54,60 | 55,00 | 53,63 | 54,41 | -0,87% | 163.787,00 |
| 13.05.2025 | 54,90 | 55,15 | 54,43 | 54,89 | 0,72% | 206.379,00 |
| 12.05.2025 | 55,32 | 55,93 | 54,29 | 54,50 | 2,31% | 262.078,00 |
| 09.05.2025 | 53,90 | 53,95 | 53,14 | 53,27 | -1,17% | 180.261,00 |
| 08.05.2025 | 53,14 | 54,38 | 53,09 | 53,90 | 2,20% | 158.190,00 |
| 07.05.2025 | 53,16 | 53,48 | 52,55 | 52,74 | 0,30% | 241.613,00 |
| 06.05.2025 | 52,45 | 52,97 | 52,01 | 52,58 | -0,74% | 99.310,00 |
| 05.05.2025 | 51,65 | 53,71 | 51,55 | 52,97 | 0,04% | 128.270,00 |
| 02.05.2025 | 53,03 | 53,30 | 52,24 | 52,95 | 1,26% | 126.490,00 |
| 01.05.2025 | 51,90 | 52,72 | 51,31 | 52,29 | 0,75% | 182.012,00 |
| 30.04.2025 | 50,76 | 52,32 | 50,09 | 51,90 | 0,45% | 243.635,00 |
| 29.04.2025 | 50,39 | 52,28 | 48,98 | 51,67 | -0,62% | 223.074,00 |
| 28.04.2025 | 51,15 | 52,16 | 50,69 | 51,99 | 1,27% | 213.832,00 |
| 25.04.2025 | 50,90 | 51,47 | 49,89 | 51,34 | -0,48% | 216.534,00 |
| 24.04.2025 | 50,83 | 51,75 | 50,43 | 51,59 | 1,86% | 165.172,00 |
| 23.04.2025 | 51,09 | 51,72 | 50,06 | 50,65 | 1,81% | 150.780,00 |
| 22.04.2025 | 48,61 | 49,97 | 48,19 | 49,75 | 3,00% | 139.868,00 |
| 21.04.2025 | 48,26 | 48,33 | 47,56 | 48,30 | -0,62% | 161.301,00 |
| 17.04.2025 | 48,01 | 48,84 | 47,93 | 48,60 | 1,14% | 160.127,00 |
| 16.04.2025 | 47,66 | 48,16 | 47,20 | 48,05 | 0,67% | 141.823,00 |
| 15.04.2025 | 46,88 | 48,27 | 46,88 | 47,73 | 1,79% | 189.292,00 |
| 14.04.2025 | 46,95 | 47,21 | 45,86 | 46,89 | 1,49% | 271.300,00 |
| 11.04.2025 | 46,17 | 46,83 | 45,22 | 46,20 | -1,01% | 235.700,00 |
| 10.04.2025 | 48,49 | 48,66 | 45,71 | 46,67 | -6,10% | 303.735,00 |
| 09.04.2025 | 47,11 | 51,34 | 46,35 | 49,70 | 3,58% | 452.554,00 |
| 08.04.2025 | 49,63 | 49,77 | 47,11 | 47,98 | 0,44% | 229.522,00 |
| 07.04.2025 | 46,53 | 50,45 | 46,05 | 47,77 | -0,19% | 377.495,00 |
| 04.04.2025 | 46,72 | 48,12 | 46,08 | 47,86 | -2,23% | 275.472,00 |
| 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 |