141,986$
0,13%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 137,22 | 144,00 | 137,13 | 141,80 | 2,69% | 319.539,00 |
| 30.06.2025 | 135,82 | 139,41 | 135,25 | 138,09 | 2,26% | 398.338,00 |
| 27.06.2025 | 135,91 | 137,63 | 134,26 | 135,03 | -0,56% | 839.573,00 |
| 26.06.2025 | 134,93 | 136,28 | 134,20 | 135,79 | 0,88% | 140.742,00 |
| 25.06.2025 | 136,44 | 136,44 | 134,26 | 134,60 | -0,92% | 165.027,00 |
| 24.06.2025 | 134,09 | 136,64 | 133,46 | 135,85 | 1,86% | 256.491,00 |
| 23.06.2025 | 131,21 | 134,26 | 130,99 | 133,37 | 1,37% | 159.364,00 |
| 20.06.2025 | 134,54 | 135,66 | 131,15 | 131,57 | -1,95% | 637.325,00 |
| 18.06.2025 | 133,51 | 135,40 | 133,30 | 134,19 | 0,58% | 280.035,00 |
| 17.06.2025 | 130,58 | 135,40 | 130,58 | 133,41 | 1,28% | 304.330,00 |
| 16.06.2025 | 131,76 | 134,82 | 130,82 | 131,72 | 0,51% | 282.674,00 |
| 13.06.2025 | 131,86 | 133,30 | 130,58 | 131,05 | -2,36% | 266.017,00 |
| 12.06.2025 | 132,09 | 134,22 | 131,19 | 134,22 | 0,66% | 179.191,00 |
| 11.06.2025 | 137,81 | 139,72 | 132,80 | 133,34 | -3,10% | 298.152,00 |
| 10.06.2025 | 135,08 | 137,78 | 134,21 | 137,60 | 2,53% | 244.229,00 |
| 09.06.2025 | 135,10 | 136,57 | 134,03 | 134,20 | 0,28% | 218.941,00 |
| 06.06.2025 | 133,27 | 134,84 | 132,00 | 133,82 | 1,20% | 195.546,00 |
| 05.06.2025 | 130,80 | 132,54 | 129,90 | 132,23 | 1,58% | 210.198,00 |
| 04.06.2025 | 131,46 | 132,39 | 129,89 | 130,17 | -0,87% | 160.185,00 |
| 03.06.2025 | 128,78 | 131,41 | 127,06 | 131,31 | 2,06% | 212.945,00 |
| 02.06.2025 | 129,05 | 129,84 | 126,96 | 128,66 | -1,33% | 238.049,00 |
| 30.05.2025 | 131,68 | 133,75 | 129,01 | 130,39 | -1,34% | 297.718,00 |
| 29.05.2025 | 134,34 | 134,35 | 130,56 | 132,16 | -1,35% | 337.878,00 |
| 28.05.2025 | 136,64 | 137,06 | 133,78 | 133,97 | -2,16% | 278.468,00 |
| 27.05.2025 | 134,33 | 137,46 | 132,38 | 136,93 | 3,67% | 292.686,00 |
| 23.05.2025 | 130,67 | 134,80 | 130,66 | 132,08 | -0,93% | 187.069,00 |
| 22.05.2025 | 133,23 | 133,94 | 131,90 | 133,32 | -0,09% | 341.850,00 |
| 21.05.2025 | 135,19 | 136,72 | 133,03 | 133,44 | -2,13% | 247.457,00 |
| 20.05.2025 | 135,28 | 136,48 | 134,14 | 136,34 | 0,78% | 221.617,00 |
| 19.05.2025 | 135,40 | 136,33 | 135,06 | 135,28 | -1,31% | 253.941,00 |
| 16.05.2025 | 134,27 | 137,26 | 132,94 | 137,08 | 1,84% | 552.387,00 |
| 15.05.2025 | 135,61 | 136,25 | 133,26 | 134,60 | -0,83% | 354.673,00 |
| 14.05.2025 | 138,04 | 138,46 | 135,62 | 135,72 | -1,97% | 349.353,00 |
| 13.05.2025 | 136,52 | 139,55 | 136,37 | 138,45 | 1,24% | 449.767,00 |
| 12.05.2025 | 137,35 | 139,29 | 133,74 | 136,75 | 2,90% | 730.655,00 |
| 09.05.2025 | 135,66 | 136,00 | 132,66 | 132,89 | -2,52% | 404.640,00 |
| 08.05.2025 | 135,34 | 137,40 | 133,84 | 136,33 | 2,27% | 341.364,00 |
| 07.05.2025 | 131,74 | 135,06 | 130,88 | 133,30 | 1,29% | 395.748,00 |
| 06.05.2025 | 131,63 | 134,34 | 130,63 | 131,60 | -1,56% | 456.543,00 |
| 05.05.2025 | 131,60 | 134,32 | 131,30 | 133,68 | 0,11% | 442.212,00 |
| 02.05.2025 | 136,14 | 136,92 | 132,46 | 133,53 | -0,22% | 412.740,00 |
| 01.05.2025 | 131,36 | 135,45 | 129,00 | 133,82 | -3,23% | 559.153,00 |
| 30.04.2025 | 137,68 | 142,10 | 135,42 | 138,28 | -0,75% | 268.920,00 |
| 29.04.2025 | 137,57 | 139,46 | 137,30 | 139,32 | 0,31% | 224.082,00 |
| 28.04.2025 | 137,95 | 146,00 | 137,22 | 138,89 | 0,20% | 229.883,00 |
| 25.04.2025 | 137,16 | 139,03 | 134,86 | 138,61 | 0,75% | 156.116,00 |
| 24.04.2025 | 133,56 | 137,63 | 132,87 | 137,58 | 3,41% | 506.586,00 |
| 23.04.2025 | 136,23 | 138,54 | 132,47 | 133,04 | 0,33% | 440.928,00 |
| 22.04.2025 | 132,94 | 133,84 | 131,46 | 132,60 | 0,39% | 325.155,00 |
| 21.04.2025 | 131,57 | 132,52 | 130,41 | 132,08 | -0,95% | 167.544,00 |
| 17.04.2025 | 133,37 | 136,73 | 131,07 | 133,35 | 0,02% | 174.903,00 |
| 16.04.2025 | 130,81 | 135,13 | 130,35 | 133,32 | 0,02% | 414.273,00 |
| 15.04.2025 | 134,50 | 136,20 | 132,20 | 133,29 | -1,96% | 392.095,00 |
| 14.04.2025 | 137,19 | 137,44 | 134,07 | 135,96 | 1,17% | 252.461,00 |
| 11.04.2025 | 133,36 | 136,27 | 130,27 | 134,39 | -0,22% | 207.101,00 |
| 10.04.2025 | 134,34 | 137,20 | 131,23 | 134,68 | -2,96% | 354.383,00 |
| 09.04.2025 | 126,34 | 140,69 | 126,20 | 138,79 | 8,34% | 515.822,00 |
| 08.04.2025 | 138,90 | 140,72 | 126,36 | 128,11 | -2,50% | 392.693,00 |
| 07.04.2025 | 127,76 | 134,73 | 126,56 | 131,39 | -0,49% | 453.774,00 |
| 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% | 738.190,00 |
| 02.04.2025 | 145,02 | 149,27 | 145,02 | 147,65 | 0,44% | 400.444,00 |
| 01.04.2025 | 149,27 | 152,98 | 145,16 | 147,00 | -1,97% | 535.003,00 |
| 31.03.2025 | 151,00 | 152,24 | 149,52 | 149,95 | -1,75% | 603.054,00 |
| 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% | 300.697,00 |
| 26.03.2025 | 155,74 | 156,24 | 153,85 | 155,90 | -0,04% | 200.449,00 |
| 25.03.2025 | 159,90 | 160,41 | 155,40 | 155,96 | -2,78% | 247.457,00 |
| 24.03.2025 | 157,21 | 160,68 | 153,00 | 160,42 | 4,05% | 375.830,00 |
| 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% | 268.850,00 |
| 19.03.2025 | 155,34 | 157,96 | 153,06 | 156,44 | 0,66% | 279.976,00 |
| 18.03.2025 | 156,33 | 156,33 | 153,01 | 155,41 | 0,35% | 333.995,00 |
| 17.03.2025 | 150,50 | 155,00 | 150,50 | 154,87 | 2,27% | 497.645,00 |
| 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% | 387.165,00 |
| 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 | -3,05% | 542.593,00 |
| 10.03.2025 | 155,68 | 160,72 | 153,39 | 159,40 | 1,98% | 353.521,00 |
| 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% | 429.469,00 |
| 03.03.2025 | 154,43 | 158,40 | 148,93 | 150,03 | -2,50% | 409.881,00 |
| 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% | 449.366,00 |
| 25.02.2025 | 153,11 | 155,90 | 152,65 | 153,95 | -0,11% | 350.717,00 |
| 24.02.2025 | 160,61 | 165,33 | 151,34 | 154,12 | -4,20% | 369.927,00 |
| 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% | 229.998,00 |
| 18.02.2025 | 165,88 | 168,82 | 165,35 | 167,97 | 1,42% | 406.520,00 |
| 17.02.2025 | 165,64 | 165,64 | 165,19 | 165,61 | 0,02% | - |
| 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% | 351.233,00 |
| 10.02.2025 | 169,08 | 169,61 | 165,61 | 167,60 | 0,08% | 554.451,00 |
| 07.02.2025 | 168,18 | 170,64 | 166,72 | 167,47 | -1,08% | 512.047,00 |