148,575€
-0,35%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 149,13 | 149,13 | 148,10 | 148,58 | -0,35% | - |
| 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% | - |
| 17.10.2024 | 203,90 | 203,90 | 203,90 | 203,90 | 1,44% | - |
| 16.10.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -0,45% | - |
| 15.10.2024 | 201,00 | 205,40 | 199,55 | 201,90 | 3,25% | - |
| 14.10.2024 | 194,25 | 195,55 | 194,25 | 195,55 | -0,38% | 95,00 |
| 11.10.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -3,49% | - |
| 10.10.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 1,78% | - |
| 09.10.2024 | 199,85 | 199,85 | 199,85 | 199,85 | 0,83% | - |
| 08.10.2024 | 198,20 | 198,20 | 198,20 | 198,20 | 0,00% | - |
| 07.10.2024 | 198,20 | 198,20 | 198,20 | 198,20 | 2,93% | - |
| 04.10.2024 | 192,55 | 192,55 | 192,55 | 192,55 | 0,86% | - |
| 03.10.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 1,19% | - |
| 02.10.2024 | 188,65 | 188,65 | 188,65 | 188,65 | -1,46% | - |
| 01.10.2024 | 191,45 | 191,45 | 191,45 | 191,45 | 1,38% | - |
| 30.09.2024 | 188,85 | 188,85 | 188,85 | 188,85 | -0,40% | - |
| 27.09.2024 | 187,95 | 189,60 | 187,95 | 189,60 | 1,72% | 13,00 |
| 26.09.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -0,35% | - |
| 25.09.2024 | 187,05 | 187,05 | 187,05 | 187,05 | -0,64% | - |
| 24.09.2024 | 188,25 | 188,25 | 188,25 | 188,25 | -3,16% | - |
| 23.09.2024 | 190,15 | 194,40 | 190,15 | 194,40 | 2,94% | 5,00 |
| 20.09.2024 | 188,85 | 188,85 | 188,85 | 188,85 | 0,21% | - |
| 19.09.2024 | 188,45 | 188,45 | 188,45 | 188,45 | -0,58% | - |
| 18.09.2024 | 189,55 | 189,55 | 189,55 | 189,55 | 0,29% | - |
| 17.09.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 1,48% | - |
| 16.09.2024 | 186,25 | 186,25 | 186,25 | 186,25 | 2,87% | - |
| 13.09.2024 | 181,05 | 181,05 | 181,05 | 181,05 | 1,66% | - |
| 12.09.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 0,39% | - |
| 11.09.2024 | 177,40 | 177,40 | 177,40 | 177,40 | -1,66% | - |
| 10.09.2024 | 180,40 | 180,40 | 180,40 | 180,40 | 0,92% | - |
| 09.09.2024 | 178,75 | 178,75 | 178,75 | 178,75 | -1,24% | - |
| 06.09.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -0,82% | - |
| 05.09.2024 | 182,50 | 182,50 | 182,50 | 182,50 | 0,86% | - |
| 04.09.2024 | 180,95 | 180,95 | 180,95 | 180,95 | -6,87% | - |
| 03.09.2024 | 194,30 | 194,30 | 194,30 | 194,30 | 0,03% | - |
| 02.09.2024 | 194,30 | 194,30 | 194,25 | 194,25 | 1,04% | - |
| 30.08.2024 | 192,25 | 192,25 | 192,25 | 192,25 | 0,60% | - |
| 29.08.2024 | 191,10 | 191,10 | 191,10 | 191,10 | 0,10% | - |
| 28.08.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 0,53% | - |
| 27.08.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 0,50% | - |
| 26.08.2024 | 188,95 | 188,95 | 188,95 | 188,95 | 2,44% | - |
| 23.08.2024 | 184,45 | 184,45 | 184,45 | 184,45 | -0,51% | - |
| 22.08.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 1,84% | - |
| 21.08.2024 | 182,05 | 182,05 | 182,05 | 182,05 | -0,71% | - |
| 20.08.2024 | 183,35 | 183,35 | 183,35 | 183,35 | -2,45% | - |
| 19.08.2024 | 186,40 | 187,95 | 186,40 | 187,95 | 1,98% | 554,00 |
| 16.08.2024 | 184,30 | 184,30 | 184,30 | 184,30 | 3,98% | - |
| 15.08.2024 | 177,10 | 177,25 | 177,10 | 177,25 | 3,53% | 99,00 |
| 14.08.2024 | 171,20 | 171,20 | 171,20 | 171,20 | 1,66% | - |
| 13.08.2024 | 168,40 | 168,40 | 168,40 | 168,40 | -1,03% | - |
| 12.08.2024 | 170,15 | 170,15 | 170,15 | 170,15 | 1,28% | - |
| 09.08.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 1,76% | - |
| 08.08.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 0,30% | - |
| 07.08.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 0,80% | - |
| 06.08.2024 | 163,30 | 163,30 | 163,30 | 163,30 | 0,90% | - |