154,880$
-1,71%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.11.2024 | 149,73 | 150,38 | 146,56 | 150,16 | 0,37% | 964.172,00 |
| 19.11.2024 | 148,60 | 149,75 | 147,45 | 149,61 | -0,26% | 293.627,00 |
| 18.11.2024 | 152,11 | 152,36 | 149,82 | 150,00 | -0,99% | 369.310,00 |
| 15.11.2024 | 153,00 | 153,55 | 150,02 | 151,50 | -0,74% | 467.423,00 |
| 14.11.2024 | 157,80 | 158,49 | 151,64 | 152,63 | -3,31% | 491.083,00 |
| 13.11.2024 | 161,96 | 163,50 | 157,85 | 157,85 | -2,20% | 510.023,00 |
| 12.11.2024 | 167,36 | 168,72 | 161,40 | 161,40 | -3,61% | 688.851,00 |
| 11.11.2024 | 171,77 | 172,78 | 167,17 | 167,44 | -1,96% | 325.715,00 |
| 08.11.2024 | 171,55 | 171,76 | 168,62 | 170,79 | -0,75% | 565.686,00 |
| 07.11.2024 | 174,73 | 175,94 | 169,67 | 172,08 | -1,39% | 746.089,00 |
| 06.11.2024 | 179,05 | 181,15 | 174,28 | 174,50 | 2,65% | 477.510,00 |
| 05.11.2024 | 170,00 | 171,50 | 166,89 | 170,00 | -0,29% | 394.427,00 |
| 04.11.2024 | 170,49 | 175,29 | 168,62 | 170,50 | -0,99% | 460.509,00 |
| 01.11.2024 | 174,81 | 177,17 | 170,12 | 172,21 | -1,55% | 562.149,00 |
| 31.10.2024 | 195,35 | 195,53 | 174,02 | 174,92 | -14,21% | 696.949,00 |
| 30.10.2024 | 209,00 | 211,28 | 201,90 | 203,89 | -3,07% | 489.561,00 |
| 29.10.2024 | 205,33 | 211,35 | 203,77 | 210,34 | 1,70% | 149.406,00 |
| 28.10.2024 | 210,39 | 212,68 | 206,40 | 206,83 | -1,10% | 217.592,00 |
| 25.10.2024 | 212,48 | 213,05 | 207,95 | 209,14 | -0,73% | 183.581,00 |
| 24.10.2024 | 212,79 | 212,79 | 208,98 | 210,67 | -0,16% | 190.087,00 |
| 23.10.2024 | 214,80 | 215,51 | 208,58 | 211,00 | -2,54% | 182.989,00 |
| 22.10.2024 | 220,13 | 220,81 | 215,85 | 216,51 | -2,35% | 467.358,00 |
| 21.10.2024 | 221,61 | 223,37 | 220,60 | 221,72 | -0,04% | 97.021,00 |
| 18.10.2024 | 223,84 | 223,84 | 221,03 | 221,80 | -0,22% | 96.424,00 |
| 17.10.2024 | 224,51 | 224,51 | 220,68 | 222,29 | -0,60% | 111.884,00 |
| 16.10.2024 | 221,65 | 224,41 | 221,52 | 223,63 | 1,47% | 199.255,00 |
| 15.10.2024 | 218,13 | 224,39 | 218,13 | 220,40 | 0,60% | 150.970,00 |
| 14.10.2024 | 215,21 | 220,58 | 214,44 | 219,08 | 2,17% | 61.609,00 |
| 11.10.2024 | 217,11 | 218,38 | 214,11 | 214,43 | -1,14% | 108.986,00 |
| 10.10.2024 | 222,06 | 223,55 | 216,70 | 216,90 | -3,48% | 636.408,00 |
| 09.10.2024 | 221,54 | 225,38 | 219,96 | 224,73 | 1,31% | 1.047.885,00 |
| 08.10.2024 | 220,31 | 223,11 | 218,63 | 221,82 | 0,83% | 86.721,00 |
| 07.10.2024 | 217,87 | 221,27 | 217,87 | 219,98 | 0,14% | 86.018,00 |
| 04.10.2024 | 217,50 | 220,00 | 216,29 | 219,68 | 2,59% | 83.975,00 |
| 03.10.2024 | 211,26 | 214,52 | 210,52 | 214,14 | 0,53% | 79.270,00 |
| 02.10.2024 | 211,19 | 214,51 | 211,18 | 213,02 | 0,79% | 64.188,00 |
| 01.10.2024 | 214,02 | 214,02 | 208,91 | 211,34 | -1,88% | 116.291,00 |
| 30.09.2024 | 212,82 | 215,66 | 211,24 | 215,39 | 1,09% | 180.467,00 |
| 27.09.2024 | 213,41 | 215,61 | 211,02 | 213,06 | 0,74% | 130.511,00 |
| 26.09.2024 | 210,95 | 212,21 | 208,67 | 211,49 | 1,54% | 72.794,00 |
| 25.09.2024 | 212,32 | 212,32 | 207,45 | 208,28 | -1,75% | 110.807,00 |
| 24.09.2024 | 210,73 | 212,46 | 209,78 | 211,99 | 0,36% | 77.669,00 |
| 23.09.2024 | 214,79 | 215,30 | 210,94 | 211,23 | -1,22% | 194.785,00 |
| 20.09.2024 | 213,46 | 216,47 | 211,66 | 213,84 | 0,36% | 512.558,00 |
| 19.09.2024 | 216,28 | 216,28 | 208,60 | 213,08 | 1,57% | 160.583,00 |
| 18.09.2024 | 213,25 | 217,98 | 204,69 | 209,78 | -1,38% | 157.819,00 |
| 17.09.2024 | 214,30 | 215,20 | 209,41 | 212,71 | 0,25% | 1.065.945,00 |
| 16.09.2024 | 209,52 | 212,67 | 208,33 | 212,17 | 1,66% | 87.532,00 |
| 13.09.2024 | 205,25 | 209,49 | 205,25 | 208,71 | 2,98% | 106.857,00 |
| 12.09.2024 | 200,73 | 203,11 | 197,23 | 202,67 | 2,40% | 125.615,00 |
| 11.09.2024 | 197,71 | 198,32 | 191,25 | 197,92 | -0,42% | 113.777,00 |
| 10.09.2024 | 200,80 | 200,96 | 197,25 | 198,76 | -1,33% | 250.640,00 |
| 09.09.2024 | 201,05 | 202,23 | 198,52 | 201,44 | 1,05% | 173.914,00 |
| 06.09.2024 | 203,15 | 204,71 | 198,14 | 199,34 | -1,85% | 195.398,00 |
| 05.09.2024 | 204,96 | 205,55 | 202,43 | 203,10 | -0,58% | 194.469,00 |
| 04.09.2024 | 200,40 | 204,48 | 200,40 | 204,28 | 1,01% | 157.527,00 |
| 03.09.2024 | 215,15 | 216,06 | 202,13 | 202,24 | -6,83% | 166.796,00 |
| 30.08.2024 | 216,54 | 218,26 | 214,62 | 217,07 | 1,02% | 369.035,00 |
| 29.08.2024 | 215,50 | 218,14 | 214,47 | 214,87 | 0,24% | 160.410,00 |
| 28.08.2024 | 214,28 | 215,56 | 213,32 | 214,36 | -0,18% | 175.665,00 |
| 27.08.2024 | 213,06 | 215,06 | 212,68 | 214,75 | 0,23% | 218.625,00 |
| 26.08.2024 | 215,00 | 215,51 | 213,39 | 214,25 | 0,40% | 136.114,00 |
| 23.08.2024 | 208,60 | 213,82 | 208,60 | 213,39 | 3,07% | 155.968,00 |
| 22.08.2024 | 209,67 | 210,00 | 206,06 | 207,03 | -0,75% | 110.283,00 |
| 21.08.2024 | 206,08 | 208,91 | 204,83 | 208,60 | 1,99% | 131.741,00 |
| 20.08.2024 | 205,13 | 206,14 | 203,22 | 204,52 | -0,29% | 182.877,00 |
| 19.08.2024 | 206,30 | 206,47 | 203,89 | 205,11 | 0,52% | 192.628,00 |
| 16.08.2024 | 203,70 | 205,00 | 201,70 | 204,05 | 0,01% | 205.436,00 |
| 15.08.2024 | 200,11 | 205,79 | 198,50 | 204,02 | 3,86% | 202.130,00 |
| 14.08.2024 | 191,11 | 198,40 | 190,51 | 196,44 | 3,46% | 290.696,00 |
| 13.08.2024 | 187,39 | 191,03 | 186,41 | 189,87 | 2,25% | 232.129,00 |
| 12.08.2024 | 187,58 | 188,43 | 184,35 | 185,69 | -1,08% | 175.974,00 |
| 09.08.2024 | 185,85 | 188,63 | 184,80 | 187,72 | 1,27% | 183.197,00 |
| 08.08.2024 | 185,26 | 186,10 | 182,57 | 185,36 | 1,50% | 150.989,00 |
| 07.08.2024 | 182,86 | 184,63 | 180,41 | 182,62 | 1,20% | 183.773,00 |
| 06.08.2024 | 180,34 | 183,49 | 178,34 | 180,45 | 0,23% | 265.320,00 |
| 05.08.2024 | 171,56 | 184,82 | 171,27 | 180,03 | -0,82% | 443.722,00 |
| 02.08.2024 | 190,71 | 190,71 | 177,16 | 181,52 | -8,11% | 452.813,00 |
| 01.08.2024 | 221,69 | 222,95 | 196,55 | 197,55 | -12,13% | 499.327,00 |