59,290$
-2,18%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 60,55 | 60,68 | 57,63 | 57,88 | -5,38% | 290.553,00 |
| 06.11.2024 | 55,00 | 61,68 | 54,33 | 61,17 | 14,53% | 834.370,00 |
| 05.11.2024 | 52,47 | 53,47 | 51,87 | 53,41 | 1,83% | 148.289,00 |
| 04.11.2024 | 52,20 | 52,75 | 51,52 | 52,45 | -0,46% | 77.914,00 |
| 01.11.2024 | 53,05 | 53,23 | 52,45 | 52,69 | -0,06% | 141.151,00 |
| 31.10.2024 | 53,65 | 54,01 | 52,56 | 52,72 | -1,99% | 214.056,00 |
| 30.10.2024 | 52,75 | 54,82 | 52,75 | 53,79 | 1,62% | 135.994,00 |
| 29.10.2024 | 52,91 | 53,21 | 52,63 | 52,93 | -0,73% | 98.064,00 |
| 28.10.2024 | 52,10 | 53,55 | 52,07 | 53,32 | 3,19% | 88.271,00 |
| 25.10.2024 | 52,98 | 52,98 | 51,31 | 51,67 | -2,69% | 96.951,00 |
| 24.10.2024 | 52,98 | 53,36 | 52,11 | 53,10 | 0,19% | 131.367,00 |
| 23.10.2024 | 53,18 | 54,07 | 52,40 | 53,00 | 0,04% | 162.342,00 |
| 22.10.2024 | 53,25 | 53,47 | 52,12 | 52,98 | 2,79% | 197.197,00 |
| 21.10.2024 | 53,06 | 53,06 | 51,30 | 51,54 | -2,90% | 210.674,00 |
| 18.10.2024 | 53,93 | 54,00 | 52,88 | 53,08 | -1,43% | 133.069,00 |
| 17.10.2024 | 53,39 | 53,96 | 53,01 | 53,85 | 0,84% | 103.031,00 |
| 16.10.2024 | 52,79 | 53,65 | 52,65 | 53,40 | 2,32% | 163.824,00 |
| 15.10.2024 | 51,42 | 52,84 | 51,03 | 52,19 | 2,01% | 196.591,00 |
| 14.10.2024 | 50,65 | 51,43 | 50,26 | 51,16 | 0,97% | 59.744,00 |
| 11.10.2024 | 49,64 | 51,08 | 49,50 | 50,67 | 2,78% | 103.963,00 |
| 10.10.2024 | 49,00 | 49,43 | 48,75 | 49,30 | -0,34% | 57.636,00 |
| 09.10.2024 | 48,89 | 49,94 | 48,79 | 49,47 | 0,88% | 97.621,00 |
| 08.10.2024 | 49,64 | 49,68 | 48,99 | 49,04 | -0,69% | 59.068,00 |
| 07.10.2024 | 49,65 | 50,07 | 49,06 | 49,38 | -1,12% | 76.965,00 |
| 04.10.2024 | 49,99 | 50,19 | 49,45 | 49,94 | 1,55% | 130.762,00 |
| 03.10.2024 | 48,67 | 49,22 | 48,53 | 49,18 | 0,37% | 82.920,00 |
| 02.10.2024 | 49,41 | 49,85 | 48,93 | 49,00 | -1,27% | 119.472,00 |
| 01.10.2024 | 51,10 | 51,10 | 49,36 | 49,63 | -3,27% | 106.253,00 |
| 30.09.2024 | 50,45 | 51,62 | 50,40 | 51,31 | 1,72% | 108.732,00 |
| 27.09.2024 | 51,23 | 51,31 | 50,28 | 50,44 | -0,86% | 121.051,00 |