57,980$
3,11%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,92 | 58,24 | 54,83 | 57,96 | 3,08% | 164.634,00 |
| 13.10.2025 | 55,65 | 56,27 | 55,19 | 56,23 | 2,27% | 128.671,00 |
| 10.10.2025 | 56,91 | 57,32 | 54,95 | 54,98 | -3,26% | 169.202,00 |
| 09.10.2025 | 56,90 | 57,38 | 56,24 | 56,83 | -0,39% | 93.007,00 |
| 08.10.2025 | 57,71 | 58,66 | 57,00 | 57,05 | -0,73% | 88.369,00 |
| 07.10.2025 | 57,89 | 58,68 | 57,40 | 57,47 | -0,91% | 132.638,00 |
| 06.10.2025 | 57,88 | 58,81 | 57,50 | 58,00 | 0,92% | 136.394,00 |
| 03.10.2025 | 57,64 | 58,07 | 57,00 | 57,47 | 0,47% | 14.433,00 |
| 02.10.2025 | 57,24 | 57,39 | 56,80 | 57,20 | -0,17% | 109.256,00 |
| 01.10.2025 | 57,57 | 57,97 | 56,91 | 57,30 | -1,17% | 144.571,00 |
| 30.09.2025 | 58,49 | 60,02 | 57,53 | 57,98 | -0,77% | 116.286,00 |
| 29.09.2025 | 58,91 | 59,38 | 58,16 | 58,43 | -0,70% | 134.418,00 |
| 26.09.2025 | 58,85 | 59,21 | 58,51 | 58,84 | 0,38% | 101.774,00 |
| 25.09.2025 | 58,82 | 58,91 | 58,28 | 58,62 | -0,53% | 136.217,00 |
| 24.09.2025 | 59,44 | 60,28 | 58,70 | 58,93 | -0,72% | 137.101,00 |
| 23.09.2025 | 59,71 | 60,56 | 59,26 | 59,36 | -0,44% | 171.253,00 |
| 22.09.2025 | 60,09 | 60,53 | 59,35 | 59,62 | -1,14% | 133.411,00 |
| 19.09.2025 | 61,23 | 61,36 | 59,95 | 60,31 | -1,55% | 561.764,00 |
| 18.09.2025 | 59,70 | 61,31 | 59,12 | 61,26 | 3,01% | 169.389,00 |
| 17.09.2025 | 59,68 | 60,95 | 59,20 | 59,47 | 0,10% | 170.377,00 |
| 16.09.2025 | 59,59 | 59,67 | 58,85 | 59,41 | -0,44% | 139.342,00 |
| 15.09.2025 | 60,20 | 60,73 | 59,63 | 59,67 | -1,42% | 127.944,00 |
| 12.09.2025 | 61,27 | 61,27 | 60,40 | 60,53 | -1,16% | 201.094,00 |
| 11.09.2025 | 61,28 | 61,66 | 60,66 | 61,24 | -0,16% | 164.945,00 |
| 10.09.2025 | 60,85 | 61,84 | 60,85 | 61,34 | 0,81% | 231.451,00 |
| 09.09.2025 | 61,22 | 61,59 | 60,27 | 60,85 | -0,60% | 214.830,00 |
| 08.09.2025 | 60,88 | 61,26 | 59,83 | 61,22 | 0,90% | 118.405,00 |
| 05.09.2025 | 61,29 | 62,20 | 60,33 | 60,67 | -0,83% | 139.341,00 |
| 04.09.2025 | 60,69 | 61,18 | 60,05 | 61,18 | 1,31% | 108.819,00 |
| 03.09.2025 | 60,39 | 60,73 | 59,92 | 60,39 | -0,41% | 122.700,00 |
| 02.09.2025 | 60,51 | 61,37 | 60,02 | 60,64 | -0,98% | 159.063,00 |
| 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 |