83,007$
-2,79%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 85,52 | 85,67 | 82,68 | 82,89 | -2,93% | 472.462,00 |
| 11.12.2025 | 86,00 | 87,07 | 85,13 | 85,39 | -0,71% | 407.432,00 |
| 10.12.2025 | 84,90 | 87,06 | 84,29 | 86,00 | 1,25% | 472.472,00 |
| 09.12.2025 | 83,37 | 85,62 | 83,33 | 84,94 | 1,37% | 488.877,00 |
| 08.12.2025 | 85,75 | 86,15 | 83,54 | 83,79 | -2,64% | 362.539,00 |
| 05.12.2025 | 85,44 | 86,44 | 85,00 | 86,06 | 0,07% | 366.041,00 |
| 04.12.2025 | 88,74 | 89,08 | 85,98 | 86,00 | -3,03% | 302.635,00 |
| 03.12.2025 | 89,35 | 90,21 | 88,51 | 88,69 | -0,50% | 277.388,00 |
| 02.12.2025 | 87,91 | 90,38 | 87,13 | 89,14 | 2,96% | 483.566,00 |
| 01.12.2025 | 85,64 | 88,19 | 85,50 | 86,58 | 0,01% | 459.148,00 |
| 28.11.2025 | 86,46 | 87,10 | 85,10 | 86,57 | -0,23% | 198.311,00 |
| 26.11.2025 | 85,60 | 87,32 | 85,17 | 86,77 | 1,82% | 633.240,00 |
| 25.11.2025 | 84,46 | 86,51 | 83,87 | 85,22 | 1,68% | 407.999,00 |
| 24.11.2025 | 84,64 | 85,90 | 82,33 | 83,81 | -0,29% | 726.631,00 |
| 21.11.2025 | 82,04 | 85,05 | 82,04 | 84,05 | 2,35% | 861.168,00 |
| 20.11.2025 | 84,97 | 85,89 | 81,59 | 82,12 | -1,95% | 306.582,00 |
| 19.11.2025 | 87,47 | 88,53 | 83,43 | 83,75 | -4,84% | 715.070,00 |
| 18.11.2025 | 88,49 | 88,80 | 87,45 | 88,01 | -0,68% | 641.426,00 |
| 17.11.2025 | 89,88 | 90,73 | 87,63 | 88,61 | -1,61% | 327.906,00 |
| 14.11.2025 | 89,59 | 91,89 | 88,61 | 90,06 | -0,50% | 269.049,00 |
| 13.11.2025 | 91,36 | 92,39 | 89,84 | 90,51 | -1,24% | 349.970,00 |
| 12.11.2025 | 89,90 | 92,82 | 89,90 | 91,65 | 2,09% | 469.436,00 |
| 11.11.2025 | 91,84 | 91,84 | 89,57 | 89,77 | -1,84% | 282.384,00 |
| 10.11.2025 | 91,45 | 92,00 | 89,71 | 91,45 | 0,26% | 240.747,00 |
| 07.11.2025 | 91,70 | 93,98 | 89,50 | 91,21 | -0,33% | 474.977,00 |
| 06.11.2025 | 94,51 | 94,51 | 90,87 | 91,52 | -3,65% | 343.981,00 |
| 05.11.2025 | 94,72 | 95,59 | 93,33 | 94,98 | -0,01% | 491.436,00 |
| 04.11.2025 | 97,65 | 97,90 | 94,04 | 94,99 | -3,02% | 436.481,00 |
| 03.11.2025 | 99,13 | 99,87 | 96,97 | 97,95 | -2,05% | 675.214,00 |
| 31.10.2025 | 99,65 | 100,95 | 97,97 | 100,00 | 0,35% | 884.197,00 |
| 30.10.2025 | 103,79 | 105,19 | 97,30 | 99,65 | -3,88% | 898.930,00 |
| 29.10.2025 | 105,06 | 105,45 | 102,71 | 103,67 | -1,27% | 544.730,00 |
| 28.10.2025 | 106,43 | 106,43 | 104,25 | 105,00 | -1,81% | 369.353,00 |
| 27.10.2025 | 109,10 | 109,46 | 105,36 | 106,94 | -1,84% | 419.631,00 |
| 24.10.2025 | 109,00 | 109,90 | 108,04 | 108,95 | 0,47% | 554.431,00 |
| 23.10.2025 | 109,22 | 109,97 | 107,43 | 108,44 | -0,59% | 626.419,00 |
| 22.10.2025 | 108,77 | 111,19 | 108,15 | 109,08 | -0,25% | 1.057.260,00 |
| 21.10.2025 | 109,29 | 111,54 | 108,97 | 109,35 | -0,11% | 204.613,00 |
| 20.10.2025 | 110,06 | 110,42 | 108,33 | 109,47 | 1,37% | 217.226,00 |
| 17.10.2025 | 108,31 | 109,35 | 107,32 | 107,99 | -0,71% | - |
| 16.10.2025 | 108,00 | 110,81 | 107,70 | 108,76 | 0,66% | 392.004,00 |
| 15.10.2025 | 108,36 | 109,95 | 107,93 | 108,05 | 0,35% | 186.672,00 |
| 14.10.2025 | 105,82 | 109,05 | 105,82 | 107,67 | 0,84% | 193.920,00 |
| 13.10.2025 | 107,52 | 107,80 | 106,22 | 106,77 | 0,18% | 194.215,00 |
| 10.10.2025 | 108,90 | 109,30 | 105,78 | 106,58 | -1,63% | 271.584,00 |
| 09.10.2025 | 110,89 | 111,31 | 107,29 | 108,35 | -2,10% | 286.281,00 |
| 08.10.2025 | 108,12 | 111,58 | 107,64 | 110,67 | 2,32% | 216.294,00 |
| 07.10.2025 | 111,32 | 111,32 | 108,13 | 108,16 | -2,24% | 294.299,00 |
| 06.10.2025 | 111,63 | 114,03 | 108,68 | 110,64 | -0,74% | 379.736,00 |
| 03.10.2025 | 112,80 | 113,74 | 110,95 | 111,47 | -0,47% | 265.903,00 |
| 02.10.2025 | 112,92 | 113,38 | 110,54 | 112,00 | -0,36% | 282.304,00 |
| 01.10.2025 | 113,17 | 114,15 | 110,86 | 112,41 | -0,88% | 242.298,00 |
| 30.09.2025 | 112,44 | 113,98 | 111,42 | 113,41 | 0,79% | 194.547,00 |
| 29.09.2025 | 113,00 | 113,22 | 111,10 | 112,52 | -0,22% | 442.361,00 |
| 26.09.2025 | 112,46 | 113,62 | 111,27 | 112,77 | 0,90% | 257.318,00 |
| 25.09.2025 | 112,72 | 113,37 | 111,21 | 111,76 | -2,10% | 252.358,00 |
| 24.09.2025 | 116,78 | 118,87 | 113,52 | 114,16 | -2,63% | 326.696,00 |
| 23.09.2025 | 120,29 | 121,28 | 116,62 | 117,24 | -1,87% | 259.686,00 |
| 22.09.2025 | 119,07 | 120,23 | 117,92 | 119,48 | 0,34% | 420.378,00 |
| 19.09.2025 | 120,51 | 120,71 | 116,87 | 119,07 | -0,89% | 1.831.285,00 |
| 18.09.2025 | 121,02 | 122,02 | 119,69 | 120,14 | 0,60% | 316.624,00 |
| 17.09.2025 | 120,34 | 122,24 | 118,73 | 119,42 | -0,81% | 539.050,00 |
| 16.09.2025 | 122,72 | 123,28 | 119,22 | 120,39 | -1,60% | 319.717,00 |
| 15.09.2025 | 125,29 | 125,29 | 120,50 | 122,35 | -1,39% | 274.422,00 |
| 12.09.2025 | 129,22 | 129,22 | 123,48 | 124,07 | -3,98% | 213.058,00 |
| 11.09.2025 | 126,38 | 129,54 | 124,85 | 129,21 | 2,81% | 284.290,00 |
| 10.09.2025 | 126,31 | 127,30 | 123,87 | 125,68 | -0,84% | 364.217,00 |
| 09.09.2025 | 127,69 | 128,10 | 125,74 | 126,74 | -1,03% | 250.508,00 |
| 08.09.2025 | 127,81 | 130,53 | 126,12 | 128,06 | 0,29% | 311.429,00 |
| 05.09.2025 | 126,46 | 129,00 | 125,62 | 127,69 | 0,97% | 214.887,00 |
| 04.09.2025 | 126,26 | 126,52 | 123,37 | 126,46 | 0,74% | 208.852,00 |
| 03.09.2025 | 127,41 | 128,04 | 123,98 | 125,53 | -1,49% | 256.448,00 |
| 02.09.2025 | 128,85 | 129,04 | 126,33 | 127,43 | -2,10% | 346.106,00 |
| 29.08.2025 | 129,93 | 131,11 | 129,11 | 130,16 | 0,39% | 290.878,00 |
| 28.08.2025 | 129,81 | 130,52 | 127,80 | 129,65 | 0,72% | 269.956,00 |
| 27.08.2025 | 126,17 | 129,13 | 124,58 | 128,72 | 1,60% | 497.879,00 |
| 26.08.2025 | 131,12 | 132,37 | 126,54 | 126,69 | -3,62% | 542.091,00 |
| 25.08.2025 | 133,41 | 133,41 | 131,11 | 131,45 | -1,80% | 243.211,00 |
| 22.08.2025 | 129,40 | 135,88 | 129,39 | 133,86 | 4,23% | 318.720,00 |
| 21.08.2025 | 129,26 | 130,68 | 127,55 | 128,43 | -0,85% | 351.848,00 |
| 20.08.2025 | 131,48 | 132,44 | 129,52 | 129,52 | -1,77% | 288.949,00 |
| 19.08.2025 | 132,31 | 133,58 | 130,88 | 131,86 | -0,05% | 312.907,00 |
| 18.08.2025 | 130,07 | 132,82 | 129,05 | 131,92 | 1,42% | 535.398,00 |
| 15.08.2025 | 133,48 | 133,50 | 128,50 | 130,07 | -1,94% | 333.466,00 |
| 14.08.2025 | 133,16 | 133,21 | 131,03 | 132,64 | -1,19% | 299.308,00 |
| 13.08.2025 | 128,40 | 134,37 | 128,40 | 134,24 | 4,45% | 280.894,00 |
| 12.08.2025 | 124,89 | 129,66 | 124,47 | 128,52 | 3,80% | 388.043,00 |
| 11.08.2025 | 122,57 | 124,79 | 122,37 | 123,82 | 0,56% | 459.304,00 |
| 08.08.2025 | 118,18 | 123,90 | 118,18 | 123,13 | 5,01% | 446.012,00 |
| 07.08.2025 | 118,55 | 121,29 | 116,42 | 117,25 | 0,02% | 471.419,00 |
| 06.08.2025 | 117,61 | 119,43 | 115,99 | 117,23 | -0,91% | 315.984,00 |
| 05.08.2025 | 120,34 | 122,10 | 115,68 | 118,31 | -1,33% | 423.584,00 |
| 04.08.2025 | 120,50 | 122,96 | 117,34 | 119,91 | -0,41% | 546.347,00 |
| 01.08.2025 | 119,58 | 125,17 | 118,56 | 120,40 | 1,53% | 665.084,00 |
| 31.07.2025 | 139,14 | 142,43 | 118,30 | 118,58 | -17,99% | 1.080.850,00 |
| 30.07.2025 | 146,42 | 148,19 | 143,54 | 144,59 | -1,41% | 363.127,00 |
| 29.07.2025 | 146,65 | 148,58 | 145,62 | 146,66 | 0,73% | 256.413,00 |
| 28.07.2025 | 146,11 | 146,83 | 144,87 | 145,59 | -0,16% | 192.607,00 |
| 25.07.2025 | 145,14 | 146,21 | 143,39 | 145,82 | 0,95% | 130.468,00 |
| 24.07.2025 | 144,97 | 145,85 | 144,07 | 144,45 | -1,18% | 116.729,00 |