132,700$
-0,47%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 133,90 | 134,44 | 132,01 | 132,70 | -0,47% | 12.729,00 |
| 16.04.2025 | 130,81 | 135,13 | 130,35 | 133,32 | 0,02% | 414.153,00 |
| 15.04.2025 | 134,50 | 136,20 | 132,20 | 133,29 | -1,96% | 366.027,00 |
| 14.04.2025 | 137,19 | 137,44 | 134,07 | 135,96 | 1,17% | 248.001,00 |
| 11.04.2025 | 133,36 | 136,27 | 130,27 | 134,39 | -0,22% | 207.101,00 |
| 10.04.2025 | 134,34 | 137,25 | 131,23 | 134,68 | -2,96% | 350.686,00 |
| 09.04.2025 | 126,34 | 140,69 | 126,10 | 138,79 | 8,34% | 508.637,00 |
| 08.04.2025 | 138,90 | 140,72 | 126,36 | 128,11 | -2,50% | 392.596,00 |
| 07.04.2025 | 127,76 | 134,73 | 126,32 | 131,39 | -0,49% | 453.653,00 |
| 04.04.2025 | 131,91 | 137,98 | 128,01 | 132,04 | -3,47% | 723.651,00 |
| 03.04.2025 | 142,33 | 142,91 | 130,00 | 136,78 | -7,36% | 736.922,00 |
| 02.04.2025 | 145,02 | 149,27 | 145,02 | 147,65 | 0,44% | 399.651,00 |
| 01.04.2025 | 149,27 | 152,98 | 145,16 | 147,00 | -1,97% | 532.890,00 |
| 31.03.2025 | 151,00 | 152,24 | 149,52 | 149,95 | -1,75% | 602.150,00 |
| 28.03.2025 | 153,16 | 153,52 | 151,77 | 152,62 | -0,86% | 316.492,00 |
| 27.03.2025 | 155,03 | 155,21 | 152,86 | 153,95 | -1,25% | 299.678,00 |
| 26.03.2025 | 155,74 | 156,24 | 153,85 | 155,90 | -0,04% | 199.881,00 |
| 25.03.2025 | 159,90 | 160,41 | 155,40 | 155,96 | -2,78% | 236.190,00 |
| 24.03.2025 | 157,21 | 160,68 | 153,00 | 160,42 | 4,05% | 359.588,00 |
| 21.03.2025 | 153,05 | 155,29 | 152,33 | 154,18 | -0,26% | 1.307.711,00 |
| 20.03.2025 | 155,00 | 157,59 | 153,94 | 154,58 | -1,19% | 268.831,00 |
| 19.03.2025 | 155,34 | 157,96 | 153,06 | 156,44 | 0,66% | 279.908,00 |
| 18.03.2025 | 156,33 | 156,33 | 153,01 | 155,41 | 0,35% | 333.820,00 |
| 17.03.2025 | 150,50 | 155,00 | 150,50 | 154,87 | 2,27% | 496.918,00 |
| 14.03.2025 | 152,15 | 159,60 | 149,76 | 151,43 | 0,28% | 325.831,00 |
| 13.03.2025 | 150,97 | 152,85 | 149,83 | 151,01 | -0,58% | 386.866,00 |
| 12.03.2025 | 160,47 | 160,47 | 151,01 | 151,89 | -1,71% | 656.605,00 |
| 11.03.2025 | 158,22 | 159,80 | 154,09 | 154,54 | -3,12% | 542.592,00 |
| 10.03.2025 | 155,68 | 160,72 | 153,39 | 159,51 | 2,05% | 353.341,00 |
| 07.03.2025 | 152,74 | 156,50 | 151,10 | 156,31 | 2,28% | 384.067,00 |
| 06.03.2025 | 153,41 | 154,90 | 150,32 | 152,83 | -1,22% | 504.576,00 |
| 05.03.2025 | 153,41 | 156,46 | 150,38 | 154,72 | 1,22% | 417.172,00 |
| 04.03.2025 | 148,27 | 156,42 | 147,69 | 152,86 | 1,89% | 429.114,00 |
| 03.03.2025 | 154,43 | 158,40 | 148,93 | 150,03 | -2,50% | 409.858,00 |
| 28.02.2025 | 152,32 | 156,75 | 151,01 | 153,88 | 0,34% | 574.263,00 |
| 27.02.2025 | 155,48 | 156,10 | 153,25 | 153,37 | -1,76% | 361.436,00 |
| 26.02.2025 | 153,96 | 157,52 | 153,96 | 156,12 | 1,41% | 449.248,00 |
| 25.02.2025 | 153,11 | 155,90 | 152,65 | 153,95 | -0,11% | 350.307,00 |
| 24.02.2025 | 160,61 | 165,33 | 151,34 | 154,12 | -4,20% | 369.882,00 |
| 21.02.2025 | 166,36 | 168,70 | 160,80 | 160,87 | -3,09% | 320.969,00 |
| 20.02.2025 | 167,15 | 167,15 | 163,05 | 166,00 | -0,94% | 265.530,00 |
| 19.02.2025 | 166,66 | 167,69 | 165,67 | 167,58 | -0,23% | 229.793,00 |
| 18.02.2025 | 165,88 | 168,82 | 165,35 | 167,97 | 1,44% | 400.023,00 |
| 14.02.2025 | 168,00 | 168,96 | 165,07 | 165,58 | -1,19% | 410.638,00 |
| 13.02.2025 | 167,27 | 167,93 | 165,06 | 167,57 | 0,73% | 210.190,00 |
| 12.02.2025 | 165,30 | 167,55 | 164,18 | 166,35 | -0,69% | 384.522,00 |
| 11.02.2025 | 167,06 | 170,19 | 166,87 | 167,51 | -0,05% | 351.228,00 |
| 10.02.2025 | 169,08 | 169,61 | 165,61 | 167,60 | 0,08% | 554.449,00 |
| 07.02.2025 | 168,18 | 170,64 | 166,72 | 167,47 | -1,08% | 512.047,00 |
| 06.02.2025 | 181,92 | 181,92 | 167,28 | 169,30 | -2,70% | 721.799,00 |
| 05.02.2025 | 175,05 | 176,82 | 172,88 | 174,00 | 0,86% | 603.242,00 |
| 04.02.2025 | 171,25 | 175,20 | 171,25 | 172,52 | 0,62% | 315.419,00 |
| 03.02.2025 | 167,36 | 173,68 | 166,72 | 171,45 | -0,75% | 470.685,00 |
| 31.01.2025 | 174,75 | 176,69 | 171,94 | 172,75 | -0,43% | 586.517,00 |
| 30.01.2025 | 173,86 | 176,14 | 171,09 | 173,50 | 1,03% | 265.331,00 |
| 29.01.2025 | 170,94 | 172,91 | 170,18 | 171,73 | 0,18% | 269.182,00 |
| 28.01.2025 | 172,16 | 173,29 | 169,97 | 171,42 | -0,43% | 337.146,00 |
| 27.01.2025 | 171,99 | 174,34 | 169,13 | 172,16 | -0,94% | 367.549,00 |
| 24.01.2025 | 173,26 | 175,65 | 172,29 | 173,80 | -0,19% | 279.051,00 |
| 23.01.2025 | 173,63 | 175,42 | 171,59 | 174,13 | 0,82% | 468.652,00 |
| 22.01.2025 | 172,52 | 175,48 | 172,28 | 172,72 | 0,27% | 378.533,00 |
| 21.01.2025 | 167,50 | 172,83 | 167,50 | 172,25 | 3,73% | 336.880,00 |
| 17.01.2025 | 167,45 | 167,75 | 165,52 | 166,05 | 0,49% | 360.348,00 |
| 16.01.2025 | 164,29 | 167,50 | 163,79 | 165,24 | 0,43% | 360.850,00 |
| 15.01.2025 | 167,76 | 167,76 | 164,47 | 164,53 | 0,74% | 373.078,00 |
| 14.01.2025 | 160,58 | 164,01 | 159,85 | 163,32 | 2,33% | 351.345,00 |
| 13.01.2025 | 155,48 | 159,71 | 155,16 | 159,60 | 1,33% | 276.473,00 |
| 10.01.2025 | 154,41 | 159,44 | 153,04 | 157,51 | -0,02% | 498.718,00 |
| 08.01.2025 | 154,25 | 157,71 | 152,01 | 157,54 | 0,94% | 362.943,00 |
| 07.01.2025 | 153,69 | 157,30 | 153,69 | 156,08 | 2,35% | 307.233,00 |
| 06.01.2025 | 150,10 | 155,76 | 150,10 | 152,50 | 2,08% | 356.959,00 |
| 03.01.2025 | 149,55 | 151,97 | 148,07 | 149,39 | 0,02% | 400.286,00 |
| 02.01.2025 | 154,90 | 155,13 | 149,09 | 149,36 | -1,80% | 212.720,00 |
| 31.12.2024 | 152,27 | 152,79 | 148,20 | 152,10 | 1,26% | 510.618,00 |
| 30.12.2024 | 151,17 | 151,94 | 147,28 | 150,20 | -1,24% | 204.222,00 |
| 27.12.2024 | 153,88 | 154,35 | 150,19 | 152,09 | -1,72% | 200.259,00 |
| 26.12.2024 | 153,87 | 155,75 | 153,34 | 154,75 | 0,49% | 207.096,00 |
| 24.12.2024 | 154,00 | 154,77 | 153,10 | 154,00 | -0,23% | 129.440,00 |
| 23.12.2024 | 154,90 | 156,23 | 153,16 | 154,35 | -0,21% | 256.930,00 |
| 20.12.2024 | 155,43 | 159,05 | 153,57 | 154,68 | -1,83% | 1.354.352,00 |
| 19.12.2024 | 151,73 | 158,40 | 150,21 | 157,57 | 4,06% | 588.886,00 |
| 18.12.2024 | 157,62 | 157,62 | 149,74 | 151,42 | -2,78% | 409.538,00 |
| 17.12.2024 | 160,14 | 161,89 | 155,59 | 155,75 | -3,55% | 361.560,00 |
| 16.12.2024 | 158,83 | 164,60 | 158,77 | 161,48 | 1,60% | 473.702,00 |
| 13.12.2024 | 163,17 | 165,68 | 158,10 | 158,94 | -2,48% | 420.623,00 |
| 12.12.2024 | 161,99 | 164,56 | 160,66 | 162,98 | 0,01% | 328.335,00 |
| 11.12.2024 | 164,63 | 165,92 | 159,74 | 162,96 | 0,07% | 268.356,00 |
| 10.12.2024 | 161,84 | 163,73 | 158,63 | 162,85 | 0,92% | 265.093,00 |
| 09.12.2024 | 163,40 | 165,61 | 161,20 | 161,36 | -0,70% | 499.766,00 |
| 06.12.2024 | 161,54 | 162,56 | 160,59 | 162,49 | 1,33% | 402.735,00 |
| 05.12.2024 | 162,34 | 163,06 | 159,38 | 160,35 | -0,53% | 350.227,00 |
| 04.12.2024 | 161,80 | 164,91 | 160,57 | 161,21 | 0,75% | 325.533,00 |
| 03.12.2024 | 159,18 | 160,53 | 156,70 | 160,01 | -0,23% | 343.660,00 |
| 02.12.2024 | 156,37 | 162,16 | 155,57 | 160,38 | 2,51% | 406.946,00 |
| 29.11.2024 | 157,08 | 158,75 | 155,43 | 156,45 | 0,11% | 197.444,00 |
| 27.11.2024 | 156,06 | 156,78 | 152,98 | 156,28 | 0,33% | 251.930,00 |
| 26.11.2024 | 154,66 | 156,38 | 152,68 | 155,77 | 0,52% | 330.644,00 |
| 25.11.2024 | 152,82 | 158,55 | 152,82 | 154,97 | 2,55% | 405.289,00 |
| 22.11.2024 | 150,72 | 153,36 | 150,47 | 151,11 | 0,87% | 491.529,00 |
| 21.11.2024 | 150,00 | 151,73 | 149,47 | 149,81 | -0,23% | 84.018,00 |