61,250$
-0,65%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 61,84 | 62,30 | 60,96 | 61,24 | -0,67% | 157.329,00 |
| 28.08.2025 | 62,00 | 62,00 | 61,35 | 61,65 | -0,05% | 132.957,00 |
| 27.08.2025 | 60,87 | 61,79 | 60,86 | 61,68 | 1,03% | 127.799,00 |
| 26.08.2025 | 60,08 | 61,27 | 59,37 | 61,05 | 1,48% | 149.042,00 |
| 25.08.2025 | 60,40 | 60,77 | 59,14 | 60,16 | -0,57% | 139.325,00 |
| 22.08.2025 | 57,74 | 60,64 | 56,38 | 60,51 | 5,23% | 206.384,00 |
| 21.08.2025 | 57,06 | 57,74 | 57,03 | 57,50 | 0,44% | 109.199,00 |
| 20.08.2025 | 57,22 | 57,50 | 56,51 | 57,25 | 0,51% | 99.619,00 |
| 19.08.2025 | 57,04 | 57,69 | 56,63 | 56,96 | -0,16% | 78.354,00 |
| 18.08.2025 | 56,78 | 57,16 | 56,41 | 57,05 | 0,26% | 91.125,00 |
| 15.08.2025 | 57,66 | 57,75 | 56,40 | 56,90 | -1,08% | 299.162,00 |
| 14.08.2025 | 57,05 | 57,64 | 56,22 | 57,52 | -0,33% | 97.173,00 |
| 13.08.2025 | 57,35 | 57,90 | 56,85 | 57,71 | 1,30% | 134.808,00 |
| 12.08.2025 | 55,20 | 57,07 | 55,04 | 56,97 | 4,04% | 132.366,00 |
| 11.08.2025 | 54,69 | 54,99 | 54,51 | 54,76 | 0,22% | 81.600,00 |
| 08.08.2025 | 54,79 | 55,14 | 53,88 | 54,64 | 0,59% | 71.925,00 |
| 07.08.2025 | 55,54 | 55,54 | 54,14 | 54,32 | -1,33% | 104.633,00 |
| 06.08.2025 | 55,43 | 55,43 | 54,81 | 55,05 | -0,38% | 152.523,00 |
| 05.08.2025 | 54,26 | 55,33 | 53,55 | 55,26 | 1,88% | 212.918,00 |
| 04.08.2025 | 53,81 | 54,38 | 53,26 | 54,24 | 0,80% | 127.038,00 |
| 01.08.2025 | 54,88 | 55,04 | 53,53 | 53,81 | -2,50% | 246.777,00 |
| 31.07.2025 | 54,89 | 55,49 | 54,64 | 55,19 | -0,34% | 171.818,00 |
| 30.07.2025 | 56,60 | 57,39 | 55,20 | 55,38 | -2,22% | 150.295,00 |
| 29.07.2025 | 56,86 | 58,97 | 55,89 | 56,64 | 0,46% | 315.723,00 |
| 28.07.2025 | 55,92 | 56,38 | 55,28 | 56,38 | 0,82% | 138.401,00 |
| 25.07.2025 | 56,14 | 56,20 | 55,42 | 55,92 | -0,50% | 132.812,00 |
| 24.07.2025 | 57,59 | 57,59 | 56,04 | 56,20 | -2,55% | 117.731,00 |
| 23.07.2025 | 58,04 | 58,16 | 57,21 | 57,67 | 0,12% | 154.957,00 |
| 22.07.2025 | 58,07 | 58,59 | 57,57 | 57,60 | -0,83% | 159.355,00 |
| 21.07.2025 | 58,70 | 59,38 | 58,08 | 58,08 | -0,94% | 190.658,00 |
| 18.07.2025 | 59,13 | 59,13 | 58,01 | 58,63 | -0,15% | 183.107,00 |
| 17.07.2025 | 57,58 | 58,95 | 55,82 | 58,72 | 1,56% | 210.041,00 |
| 16.07.2025 | 57,03 | 58,17 | 55,82 | 57,82 | 1,58% | 269.514,00 |
| 15.07.2025 | 58,28 | 58,52 | 56,90 | 56,92 | -2,77% | 245.298,00 |
| 14.07.2025 | 56,90 | 58,58 | 56,90 | 58,54 | 2,40% | 122.080,00 |
| 11.07.2025 | 57,50 | 57,59 | 57,01 | 57,17 | -1,14% | 155.298,00 |
| 10.07.2025 | 56,86 | 58,17 | 56,66 | 57,83 | 1,35% | 207.061,00 |
| 09.07.2025 | 57,48 | 57,60 | 56,49 | 57,06 | -0,21% | 153.055,00 |
| 08.07.2025 | 57,10 | 57,84 | 57,10 | 57,18 | 0,30% | 206.851,00 |
| 07.07.2025 | 57,08 | 57,70 | 56,66 | 57,01 | -0,59% | 140.133,00 |
| 03.07.2025 | 56,92 | 57,65 | 56,60 | 57,35 | 1,54% | 90.510,00 |
| 02.07.2025 | 56,11 | 56,58 | 55,91 | 56,48 | 0,66% | 191.505,00 |
| 01.07.2025 | 54,73 | 56,65 | 54,42 | 56,11 | 1,83% | 186.590,00 |
| 30.06.2025 | 55,91 | 56,05 | 55,05 | 55,10 | -1,13% | 238.722,00 |
| 27.06.2025 | 55,82 | 56,20 | 54,67 | 55,73 | -0,09% | 418.530,00 |
| 26.06.2025 | 54,77 | 55,87 | 54,55 | 55,78 | 2,40% | 164.540,00 |
| 25.06.2025 | 54,53 | 54,67 | 54,05 | 54,47 | -0,37% | 134.997,00 |
| 24.06.2025 | 54,29 | 55,29 | 54,29 | 54,67 | 0,87% | 173.620,00 |
| 23.06.2025 | 52,82 | 54,21 | 52,63 | 54,20 | 2,61% | 122.644,00 |
| 20.06.2025 | 52,98 | 53,45 | 52,40 | 52,82 | 0,13% | 446.104,00 |
| 18.06.2025 | 51,69 | 53,19 | 51,69 | 52,75 | 1,52% | 197.543,00 |
| 17.06.2025 | 51,35 | 52,11 | 51,21 | 51,96 | 0,13% | 181.340,00 |
| 16.06.2025 | 52,56 | 52,70 | 51,58 | 51,89 | -0,78% | 290.078,00 |
| 13.06.2025 | 52,58 | 52,80 | 51,91 | 52,30 | -2,19% | 206.370,00 |
| 12.06.2025 | 53,08 | 53,65 | 52,73 | 53,47 | -0,06% | 242.129,00 |
| 11.06.2025 | 54,56 | 54,56 | 53,26 | 53,50 | -1,44% | 142.946,00 |
| 10.06.2025 | 54,04 | 54,57 | 53,54 | 54,28 | 1,34% | 128.097,00 |
| 09.06.2025 | 53,16 | 53,80 | 53,04 | 53,56 | 1,29% | 150.776,00 |
| 06.06.2025 | 52,12 | 52,90 | 52,07 | 52,88 | 2,54% | 127.509,00 |
| 05.06.2025 | 51,91 | 52,16 | 51,34 | 51,57 | -0,65% | 126.324,00 |
| 04.06.2025 | 52,89 | 53,19 | 51,82 | 51,91 | -1,76% | 141.856,00 |
| 03.06.2025 | 52,05 | 53,05 | 51,97 | 52,84 | 1,21% | 180.985,00 |
| 02.06.2025 | 52,81 | 52,81 | 51,74 | 52,21 | -1,38% | 148.770,00 |
| 30.05.2025 | 53,12 | 53,50 | 52,76 | 52,94 | -0,54% | 198.777,00 |
| 29.05.2025 | 53,11 | 53,66 | 52,88 | 53,23 | 0,23% | 79.440,00 |
| 28.05.2025 | 53,83 | 53,83 | 53,04 | 53,11 | -1,41% | 99.110,00 |
| 27.05.2025 | 53,02 | 53,94 | 52,60 | 53,87 | 2,45% | 111.652,00 |
| 23.05.2025 | 51,76 | 52,94 | 50,88 | 52,58 | -0,23% | 119.259,00 |
| 22.05.2025 | 52,73 | 53,33 | 52,62 | 52,70 | -0,75% | 113.291,00 |
| 21.05.2025 | 54,12 | 54,20 | 53,01 | 53,10 | -2,46% | 137.527,00 |
| 20.05.2025 | 54,54 | 54,81 | 53,93 | 54,44 | -0,22% | 156.495,00 |
| 19.05.2025 | 53,83 | 54,61 | 53,68 | 54,56 | 0,33% | 128.615,00 |
| 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 |