56,020$
-1,22%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 56,07 | 57,53 | 55,59 | 56,04 | -1,24% | 54,00 |
| 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 |