140,025€
-0,37%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 138,65 | 140,63 | 138,23 | 140,10 | -0,32% | - |
| 12.03.2025 | 140,55 | 140,55 | 140,55 | 140,55 | -3,24% | - |
| 11.03.2025 | 145,25 | 145,25 | 145,25 | 145,25 | 1,97% | - |
| 10.03.2025 | 142,45 | 142,45 | 142,45 | 142,45 | 1,71% | - |
| 07.03.2025 | 140,05 | 140,05 | 140,05 | 140,05 | -1,27% | - |
| 06.03.2025 | 141,85 | 141,85 | 141,85 | 141,85 | -0,70% | - |
| 05.03.2025 | 142,85 | 142,85 | 142,85 | 142,85 | 0,60% | - |
| 04.03.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -3,20% | - |
| 03.03.2025 | 146,70 | 146,70 | 146,70 | 146,70 | 0,45% | - |
| 28.02.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -1,22% | - |
| 27.02.2025 | 147,85 | 147,85 | 147,85 | 147,85 | 1,41% | - |
| 26.02.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 0,10% | - |
| 25.02.2025 | 145,65 | 145,65 | 145,65 | 145,65 | -4,18% | - |
| 24.02.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -3,03% | - |
| 21.02.2025 | 156,75 | 156,75 | 156,75 | 156,75 | -1,26% | - |
| 20.02.2025 | 158,75 | 158,75 | 158,75 | 158,75 | -0,25% | - |
| 19.02.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 1,37% | - |
| 18.02.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 0,35% | - |
| 17.02.2025 | 156,45 | 156,45 | 156,45 | 156,45 | -1,42% | - |
| 14.02.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 0,35% | - |
| 13.02.2025 | 158,15 | 158,15 | 158,15 | 158,15 | -1,31% | - |
| 12.02.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,34% | - |
| 11.02.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -0,16% | - |
| 10.02.2025 | 161,05 | 161,05 | 161,05 | 161,05 | -0,22% | - |
| 07.02.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -2,77% | - |
| 06.02.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 1,22% | - |
| 05.02.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -0,43% | - |
| 04.02.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 0,06% | - |
| 03.02.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,99% | - |
| 31.01.2025 | 166,25 | 166,25 | 166,25 | 166,25 | 1,34% | - |
| 30.01.2025 | 164,05 | 164,05 | 164,05 | 164,05 | 0,37% | - |
| 29.01.2025 | 163,45 | 163,45 | 163,45 | 163,45 | -0,12% | - |
| 28.01.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 1,99% | - |
| 27.01.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -4,24% | - |
| 24.01.2025 | 164,40 | 167,55 | 164,40 | 167,55 | 2,26% | 5,00 |
| 23.01.2025 | 163,85 | 163,85 | 163,85 | 163,85 | -0,94% | - |
| 22.01.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 4,29% | - |
| 21.01.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,50% | - |
| 20.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,06% | - |
| 17.01.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,25% | - |
| 16.01.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,73% | - |
| 15.01.2025 | 157,35 | 157,75 | 157,35 | 157,75 | 1,77% | 201,00 |
| 14.01.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 2,38% | - |
| 13.01.2025 | 151,40 | 151,40 | 151,40 | 151,40 | -1,08% | - |
| 10.01.2025 | 150,65 | 153,05 | 150,65 | 153,05 | 1,39% | - |
| 09.01.2025 | 150,95 | 150,95 | 150,95 | 150,95 | 1,48% | - |
| 08.01.2025 | 148,75 | 148,75 | 148,75 | 148,75 | 2,94% | - |
| 07.01.2025 | 144,50 | 144,50 | 144,50 | 144,50 | 1,12% | - |
| 06.01.2025 | 142,90 | 142,90 | 142,90 | 142,90 | -0,97% | - |
| 03.01.2025 | 143,65 | 144,30 | 143,65 | 144,30 | -0,62% | - |
| 02.01.2025 | 145,55 | 145,55 | 145,20 | 145,20 | 1,08% | - |
| 30.12.2024 | 143,65 | 143,65 | 143,65 | 143,65 | -1,81% | - |
| 27.12.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -0,48% | - |
| 23.12.2024 | 147,20 | 147,20 | 147,00 | 147,00 | -1,41% | - |
| 20.12.2024 | 149,10 | 149,10 | 149,10 | 149,10 | 3,83% | - |
| 19.12.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -2,08% | - |
| 18.12.2024 | 146,65 | 146,65 | 146,65 | 146,65 | -0,98% | - |
| 17.12.2024 | 151,45 | 151,45 | 148,10 | 148,10 | -3,52% | - |
| 16.12.2024 | 149,60 | 153,50 | 149,60 | 153,50 | 2,13% | - |
| 13.12.2024 | 153,70 | 153,70 | 150,30 | 150,30 | -3,78% | - |
| 12.12.2024 | 152,80 | 156,20 | 152,80 | 156,20 | 1,69% | - |
| 11.12.2024 | 152,70 | 154,00 | 151,75 | 153,60 | 0,16% | - |
| 10.12.2024 | 150,80 | 153,35 | 150,80 | 153,35 | -0,23% | - |
| 09.12.2024 | 152,15 | 154,70 | 152,15 | 153,70 | 1,39% | - |
| 06.12.2024 | 149,70 | 151,60 | 149,70 | 151,60 | 0,93% | - |
| 05.12.2024 | 151,00 | 151,00 | 150,20 | 150,20 | -1,44% | - |
| 04.12.2024 | 150,05 | 153,25 | 150,05 | 152,40 | 0,79% | - |
| 03.12.2024 | 150,80 | 151,20 | 150,80 | 151,20 | 3,07% | - |
| 02.12.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -0,10% | - |
| 29.11.2024 | 146,65 | 146,85 | 146,65 | 146,85 | -0,10% | - |
| 28.11.2024 | 146,50 | 147,05 | 146,50 | 147,00 | 0,24% | - |
| 27.11.2024 | 146,75 | 146,75 | 144,40 | 146,65 | -0,31% | - |
| 26.11.2024 | 145,50 | 147,45 | 145,50 | 147,10 | 2,69% | - |
| 25.11.2024 | 143,25 | 143,25 | 143,25 | 143,25 | 1,06% | - |
| 22.11.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -1,44% | - |
| 21.11.2024 | 142,15 | 144,40 | 141,08 | 143,83 | 2,44% | - |
| 20.11.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 1,19% | - |
| 19.11.2024 | 140,75 | 143,55 | 138,75 | 138,75 | -3,48% | 342,00 |
| 18.11.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -0,55% | - |
| 15.11.2024 | 141,70 | 144,55 | 141,70 | 144,55 | -1,83% | 10,00 |
| 14.11.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -1,51% | - |
| 13.11.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -3,83% | - |
| 12.11.2024 | 155,45 | 155,45 | 155,45 | 155,45 | -1,68% | - |
| 11.11.2024 | 158,10 | 158,10 | 158,10 | 158,10 | 0,22% | - |
| 08.11.2024 | 157,75 | 157,75 | 157,75 | 157,75 | -1,90% | - |
| 07.11.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,85% | - |
| 06.11.2024 | 159,45 | 159,45 | 159,45 | 159,45 | 2,94% | - |
| 05.11.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -1,09% | - |
| 04.11.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -1,73% | - |
| 01.11.2024 | 159,35 | 159,35 | 159,35 | 159,35 | -12,01% | - |
| 31.10.2024 | 184,35 | 184,35 | 181,10 | 181,10 | -6,04% | 50,00 |
| 30.10.2024 | 192,75 | 192,75 | 192,75 | 192,75 | 1,69% | - |
| 29.10.2024 | 189,55 | 189,55 | 189,55 | 189,55 | -1,66% | - |
| 28.10.2024 | 192,75 | 192,75 | 192,75 | 192,75 | -0,05% | - |
| 25.10.2024 | 192,85 | 192,85 | 192,85 | 192,85 | -1,18% | - |
| 24.10.2024 | 195,15 | 195,15 | 195,15 | 195,15 | -1,34% | - |
| 23.10.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -1,98% | - |
| 22.10.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -0,05% | - |
| 21.10.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -0,93% | - |
| 18.10.2024 | 203,80 | 203,80 | 203,80 | 203,80 | -0,05% | - |