63,065$
-1,46%
Echtzeit-Aktienkurs Enterprise Financial Services Corp
Bid:
Ask:
Aktienkurse zur Enterprise Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 63,50 | 63,91 | 63,06 | 63,06 | -1,47% | 3.883,00 |
| 08.09.2026 | 64,41 | 64,46 | 63,49 | 64,00 | -1,02% | 173.925,00 |
| 04.09.2026 | 64,20 | 64,93 | 64,20 | 64,66 | 0,34% | 212.319,00 |
| 03.09.2026 | 64,11 | 64,59 | 64,02 | 64,44 | 1,26% | 175.736,00 |
| 02.09.2026 | 63,10 | 64,21 | 63,06 | 63,64 | 1,29% | 300.310,00 |
| 01.09.2026 | 62,99 | 63,51 | 62,48 | 62,83 | -0,63% | 199.262,00 |
| 31.08.2026 | 63,50 | 63,65 | 63,10 | 63,23 | -0,57% | 201.396,00 |
| 28.08.2026 | 63,50 | 63,88 | 63,34 | 63,59 | 0,14% | 216.579,00 |
| 27.08.2026 | 63,00 | 63,50 | 62,50 | 63,50 | 0,24% | 128.891,00 |
| 26.08.2026 | 63,55 | 63,91 | 63,33 | 63,35 | -0,05% | 198.165,00 |
| 25.08.2026 | 63,64 | 63,89 | 63,16 | 63,38 | -0,27% | 146.806,00 |
| 24.08.2026 | 63,82 | 64,44 | 63,34 | 63,55 | -0,19% | 129.678,00 |
| 21.08.2026 | 64,24 | 64,74 | 63,34 | 63,67 | -0,48% | 167.607,00 |
| 20.08.2026 | 63,40 | 64,11 | 63,16 | 63,98 | 0,64% | 168.889,00 |
| 19.08.2026 | 65,47 | 65,48 | 63,49 | 63,57 | -2,86% | 223.216,00 |
| 18.08.2026 | 66,12 | 66,12 | 65,16 | 65,44 | -0,71% | 161.302,00 |
| 17.08.2026 | 66,17 | 66,62 | 65,79 | 65,91 | -0,78% | 178.482,00 |
| 14.08.2026 | 66,18 | 66,87 | 64,29 | 66,43 | -0,03% | 183.654,00 |
| 13.08.2026 | 66,95 | 67,26 | 66,43 | 66,45 | -0,17% | 195.517,00 |
| 12.08.2026 | 66,35 | 66,73 | 65,88 | 66,56 | 0,47% | 194.773,00 |
| 11.08.2026 | 65,74 | 66,52 | 65,74 | 66,25 | 0,87% | 162.337,00 |
| 10.08.2026 | 65,48 | 66,18 | 64,95 | 65,68 | -0,35% | 228.560,00 |
| 07.08.2026 | 66,11 | 66,33 | 65,56 | 65,91 | -0,71% | 150.819,00 |
| 06.08.2026 | 67,28 | 67,41 | 66,28 | 66,38 | -0,75% | 275.266,00 |
| 05.08.2026 | 67,45 | 67,63 | 66,73 | 66,88 | -0,62% | 256.298,00 |
| 04.08.2026 | 66,77 | 67,97 | 66,56 | 67,30 | 0,71% | 223.192,00 |
| 03.08.2026 | 66,85 | 67,55 | 66,51 | 66,83 | 0,78% | 196.772,00 |
| 31.07.2026 | 66,03 | 66,55 | 65,72 | 66,31 | 0,62% | 199.736,00 |
| 30.07.2026 | 66,45 | 66,75 | 65,88 | 65,90 | -0,44% | 161.661,00 |
| 29.07.2026 | 66,57 | 66,86 | 65,94 | 66,19 | -0,73% | 233.612,00 |
| 28.07.2026 | 66,31 | 66,83 | 65,66 | 66,68 | 1,45% | 161.023,00 |
| 27.07.2026 | 66,12 | 66,56 | 65,58 | 65,73 | -0,39% | 294.892,00 |
| 24.07.2026 | 65,14 | 66,08 | 64,95 | 65,99 | 1,46% | 228.117,00 |
| 23.07.2026 | 59,61 | 65,08 | 59,61 | 65,04 | -0,97% | 640.110,00 |
| 22.07.2026 | 66,42 | 66,55 | 65,33 | 65,68 | -1,56% | 330.185,00 |
| 21.07.2026 | 66,55 | 66,88 | 65,89 | 66,72 | -0,28% | 195.674,00 |
| 20.07.2026 | 67,23 | 67,50 | 66,23 | 66,91 | -0,71% | 211.144,00 |
| 17.07.2026 | 67,99 | 68,45 | 66,94 | 67,39 | -1,61% | 321.114,00 |
| 16.07.2026 | 66,30 | 68,73 | 66,30 | 68,49 | 3,18% | 245.158,00 |
| 15.07.2026 | 65,61 | 66,55 | 65,17 | 66,38 | 1,67% | 214.774,00 |
| 14.07.2026 | 65,83 | 66,20 | 64,75 | 65,29 | -0,88% | 133.991,00 |
| 13.07.2026 | 65,59 | 66,71 | 65,33 | 65,87 | 0,81% | 199.733,00 |
| 10.07.2026 | 65,07 | 65,52 | 64,97 | 65,34 | 0,41% | 174.122,00 |
| 09.07.2026 | 64,25 | 65,53 | 64,25 | 65,07 | 1,10% | 186.502,00 |
| 08.07.2026 | 64,82 | 64,82 | 63,58 | 64,36 | -1,08% | 271.553,00 |
| 07.07.2026 | 65,78 | 65,98 | 65,03 | 65,06 | -0,91% | 163.970,00 |
| 06.07.2026 | 65,46 | 66,49 | 65,09 | 65,66 | -0,21% | 126.522,00 |
| 02.07.2026 | 67,05 | 67,16 | 65,26 | 65,80 | -1,64% | 174.309,00 |
| 01.07.2026 | 66,08 | 67,25 | 65,79 | 66,90 | 1,55% | 269.502,00 |
| 30.06.2026 | 66,03 | 66,09 | 65,49 | 65,88 | -0,35% | 175.118,00 |
| 29.06.2026 | 66,43 | 66,65 | 65,36 | 66,11 | -1,12% | 247.832,00 |
| 26.06.2026 | 65,87 | 67,53 | 65,75 | 66,86 | 2,01% | 1.176.816,00 |
| 25.06.2026 | 65,51 | 66,18 | 64,87 | 65,54 | -0,04% | 233.333,00 |
| 24.06.2026 | 64,67 | 65,81 | 64,55 | 65,57 | 1,37% | 276.246,00 |
| 23.06.2026 | 63,37 | 64,77 | 62,86 | 64,68 | 2,23% | 221.452,00 |
| 22.06.2026 | 62,41 | 63,39 | 62,41 | 63,27 | 1,87% | 272.114,00 |
| 18.06.2026 | 62,63 | 63,12 | 61,84 | 62,11 | 0,27% | 862.876,00 |
| 17.06.2026 | 62,56 | 63,51 | 61,16 | 61,94 | -1,24% | 313.999,00 |
| 16.06.2026 | 63,21 | 63,95 | 62,42 | 62,72 | -0,16% | 196.244,00 |
| 15.06.2026 | 64,19 | 64,56 | 62,53 | 62,82 | -2,13% | 211.149,00 |
| 12.06.2026 | 63,37 | 64,35 | 63,37 | 64,19 | 1,45% | 185.077,00 |
| 11.06.2026 | 63,41 | 63,68 | 62,60 | 63,27 | 0,36% | 192.066,00 |
| 10.06.2026 | 62,98 | 63,61 | 62,65 | 63,04 | 0,91% | 225.044,00 |
| 09.06.2026 | 62,25 | 63,50 | 61,61 | 62,47 | 1,05% | 186.698,00 |
| 08.06.2026 | 61,48 | 62,16 | 61,36 | 61,82 | 0,77% | 183.051,00 |
| 05.06.2026 | 60,94 | 61,97 | 60,94 | 61,35 | 0,48% | 159.413,00 |
| 04.06.2026 | 59,62 | 61,18 | 59,62 | 61,05 | 3,42% | 173.317,00 |
| 03.06.2026 | 60,37 | 60,60 | 58,90 | 59,03 | -2,85% | 210.159,00 |
| 02.06.2026 | 59,42 | 61,00 | 59,39 | 60,76 | 1,72% | 229.392,00 |
| 01.06.2026 | 60,17 | 60,50 | 59,34 | 59,73 | -1,45% | 181.570,00 |
| 29.05.2026 | 60,25 | 60,84 | 59,90 | 60,61 | 0,55% | 203.551,00 |
| 28.05.2026 | 60,38 | 60,55 | 59,63 | 60,28 | -0,58% | 254.393,00 |
| 27.05.2026 | 61,10 | 61,89 | 60,40 | 60,63 | -1,43% | 167.715,00 |
| 26.05.2026 | 60,93 | 61,79 | 59,27 | 61,51 | 1,12% | 166.539,00 |
| 22.05.2026 | 60,79 | 61,35 | 59,86 | 60,83 | 0,23% | 208.899,00 |
| 21.05.2026 | 60,05 | 60,81 | 59,46 | 60,69 | 0,55% | 197.561,00 |
| 20.05.2026 | 59,18 | 60,72 | 59,16 | 60,36 | 1,48% | 243.634,00 |
| 19.05.2026 | 59,24 | 59,79 | 58,36 | 59,48 | -0,02% | 227.529,00 |
| 18.05.2026 | 58,37 | 59,60 | 56,70 | 59,49 | 2,02% | 182.451,00 |
| 15.05.2026 | 59,27 | 59,27 | 58,06 | 58,31 | -1,80% | 218.089,00 |
| 14.05.2026 | 58,88 | 59,56 | 58,66 | 59,38 | 1,52% | 243.626,00 |
| 13.05.2026 | 58,65 | 59,05 | 58,23 | 58,49 | -1,02% | 247.328,00 |
| 12.05.2026 | 59,17 | 59,32 | 57,79 | 59,09 | -0,08% | 248.839,00 |
| 11.05.2026 | 59,90 | 60,22 | 58,77 | 59,14 | -1,15% | 265.114,00 |
| 08.05.2026 | 59,48 | 60,05 | 59,48 | 59,83 | 0,45% | 207.207,00 |
| 07.05.2026 | 59,53 | 60,27 | 59,35 | 59,56 | 0,13% | 395.883,00 |
| 06.05.2026 | 59,77 | 60,33 | 59,28 | 59,48 | 0,42% | 199.497,00 |
| 05.05.2026 | 58,26 | 59,57 | 57,98 | 59,23 | 1,80% | 149.079,00 |
| 04.05.2026 | 58,30 | 58,91 | 57,69 | 58,18 | -1,21% | 221.742,00 |
| 01.05.2026 | 57,86 | 59,03 | 57,04 | 58,89 | 1,85% | 200.585,00 |
| 30.04.2026 | 57,18 | 58,28 | 57,18 | 57,82 | 0,47% | 327.859,00 |
| 29.04.2026 | 58,92 | 59,35 | 57,31 | 57,55 | -3,08% | 359.995,00 |
| 28.04.2026 | 60,30 | 60,90 | 59,30 | 59,38 | -0,69% | 475.086,00 |
| 27.04.2026 | 58,71 | 60,09 | 58,71 | 59,79 | 1,63% | 393.465,00 |
| 24.04.2026 | 57,41 | 59,50 | 57,07 | 58,83 | 1,99% | 396.338,00 |
| 23.04.2026 | 58,67 | 59,52 | 56,93 | 57,68 | 0,31% | 432.313,00 |
| 22.04.2026 | 57,73 | 57,97 | 56,99 | 57,50 | -0,05% | 167.923,00 |
| 21.04.2026 | 58,35 | 58,76 | 57,30 | 57,53 | -1,64% | 218.936,00 |
| 20.04.2026 | 58,59 | 59,11 | 58,16 | 58,49 | -0,31% | 147.508,00 |
| 17.04.2026 | 58,20 | 59,68 | 57,54 | 58,67 | 2,35% | 252.220,00 |