151,886$
0,58%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 181,92 | 181,92 | 167,28 | 169,30 | -2,70% | 721.799,00 |
| 05.02.2025 | 175,05 | 176,82 | 172,88 | 174,00 | 0,86% | 603.275,00 |
| 04.02.2025 | 171,25 | 175,20 | 171,25 | 172,52 | 0,62% | 318.277,00 |
| 03.02.2025 | 167,36 | 173,52 | 166,72 | 171,45 | -0,75% | 470.908,00 |
| 31.01.2025 | 174,75 | 176,69 | 171,94 | 172,75 | -0,43% | 586.517,00 |
| 30.01.2025 | 173,86 | 176,14 | 171,09 | 173,50 | 1,03% | 265.451,00 |
| 29.01.2025 | 170,94 | 172,91 | 170,18 | 171,73 | 0,18% | 269.182,00 |
| 28.01.2025 | 172,16 | 173,29 | 169,97 | 171,42 | -0,43% | 344.467,00 |
| 27.01.2025 | 171,99 | 174,34 | 169,13 | 172,16 | -0,94% | 368.841,00 |
| 24.01.2025 | 173,26 | 175,65 | 172,29 | 173,80 | -0,19% | 279.051,00 |
| 23.01.2025 | 173,63 | 175,42 | 171,59 | 174,13 | 0,82% | 468.675,00 |
| 22.01.2025 | 172,52 | 175,48 | 172,28 | 172,72 | 0,27% | 387.431,00 |
| 21.01.2025 | 167,50 | 172,83 | 167,50 | 172,25 | 3,73% | 340.443,00 |
| 17.01.2025 | 167,45 | 167,75 | 165,52 | 166,05 | 0,49% | 360.348,00 |
| 16.01.2025 | 164,29 | 167,50 | 163,79 | 165,24 | 0,43% | 360.852,00 |
| 15.01.2025 | 167,76 | 167,76 | 164,47 | 164,53 | 0,74% | 379.639,00 |
| 14.01.2025 | 160,58 | 164,01 | 159,85 | 163,32 | 2,33% | 360.745,00 |
| 13.01.2025 | 155,48 | 159,71 | 155,16 | 159,60 | 1,33% | 276.532,00 |
| 10.01.2025 | 154,41 | 159,44 | 153,04 | 157,51 | -0,02% | 498.718,00 |
| 08.01.2025 | 154,25 | 157,71 | 152,01 | 157,54 | 0,94% | 362.943,00 |
| 07.01.2025 | 153,69 | 157,30 | 153,69 | 156,08 | 2,35% | 307.233,00 |
| 06.01.2025 | 150,10 | 155,76 | 150,10 | 152,50 | 2,08% | 356.979,00 |
| 03.01.2025 | 149,55 | 151,97 | 148,07 | 149,39 | 0,02% | 400.286,00 |
| 02.01.2025 | 154,90 | 155,13 | 149,09 | 149,36 | -1,80% | 214.394,00 |
| 31.12.2024 | 152,27 | 152,79 | 148,20 | 152,10 | 1,26% | 510.618,00 |
| 30.12.2024 | 151,17 | 151,94 | 147,28 | 150,20 | -1,24% | 212.207,00 |
| 27.12.2024 | 153,88 | 154,35 | 150,19 | 152,09 | -1,72% | 200.259,00 |
| 26.12.2024 | 153,87 | 155,75 | 153,34 | 154,75 | 0,49% | 224.360,00 |
| 24.12.2024 | 154,00 | 154,77 | 153,10 | 154,00 | -0,23% | 129.440,00 |
| 23.12.2024 | 154,90 | 156,23 | 153,16 | 154,35 | -0,21% | 257.781,00 |
| 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% | 603.349,00 |
| 18.12.2024 | 157,62 | 157,62 | 149,74 | 151,42 | -2,78% | 409.543,00 |
| 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% | 490.200,00 |
| 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% | 328.340,00 |
| 11.12.2024 | 164,63 | 165,92 | 159,74 | 162,96 | 0,07% | 268.359,00 |
| 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% | 499.773,00 |
| 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% | 355.102,00 |
| 04.12.2024 | 161,80 | 164,91 | 160,57 | 161,21 | 0,75% | 325.536,00 |
| 03.12.2024 | 159,18 | 160,53 | 156,70 | 160,01 | -0,23% | 354.250,00 |
| 02.12.2024 | 156,37 | 162,16 | 155,57 | 160,38 | 2,51% | 406.947,00 |
| 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% | 344.742,00 |
| 25.11.2024 | 152,82 | 158,55 | 152,82 | 154,97 | 2,55% | 405.550,00 |
| 22.11.2024 | 150,72 | 153,36 | 150,47 | 151,11 | 0,77% | 491.529,00 |
| 21.11.2024 | 150,00 | 151,76 | 149,55 | 149,95 | -0,14% | 378.732,00 |
| 20.11.2024 | 149,73 | 150,38 | 146,56 | 150,16 | 0,37% | 964.191,00 |
| 19.11.2024 | 148,60 | 149,75 | 147,45 | 149,61 | -0,26% | 309.548,00 |
| 18.11.2024 | 152,11 | 152,36 | 149,82 | 150,00 | -0,99% | 369.311,00 |
| 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% | 491.153,00 |
| 13.11.2024 | 161,96 | 163,50 | 157,85 | 157,85 | -2,20% | 510.161,00 |
| 12.11.2024 | 167,36 | 168,72 | 161,40 | 161,40 | -3,61% | 689.105,00 |
| 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% | 755.147,00 |
| 06.11.2024 | 179,05 | 180,55 | 174,28 | 174,50 | 2,65% | 567.389,00 |
| 05.11.2024 | 170,00 | 171,50 | 166,89 | 170,00 | -0,29% | 426.601,00 |
| 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% | 701.897,00 |
| 30.10.2024 | 209,00 | 211,28 | 201,90 | 203,89 | -3,07% | 500.559,00 |
| 29.10.2024 | 205,33 | 211,35 | 203,77 | 210,34 | 1,70% | 194.535,00 |
| 28.10.2024 | 210,39 | 212,68 | 206,40 | 206,83 | -1,10% | 220.081,00 |
| 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% | 190.088,00 |
| 23.10.2024 | 214,80 | 215,51 | 208,58 | 211,00 | -2,54% | 183.089,00 |
| 22.10.2024 | 220,13 | 220,81 | 215,85 | 216,51 | -2,35% | 467.458,00 |
| 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 |