76,960$
0,12%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 77,41 | 78,18 | 76,32 | 76,42 | -0,59% | - |
| 21.04.2026 | 76,46 | 78,90 | 76,18 | 76,87 | 0,52% | 230.820,00 |
| 20.04.2026 | 75,52 | 77,71 | 75,52 | 76,47 | 0,05% | 240.987,00 |
| 17.04.2026 | 77,71 | 78,63 | 75,50 | 76,43 | 1,18% | 310.809,00 |
| 16.04.2026 | 74,99 | 76,96 | 74,99 | 75,54 | 0,63% | 300.616,00 |
| 15.04.2026 | 73,98 | 75,30 | 73,15 | 75,07 | 1,75% | 300.986,00 |
| 14.04.2026 | 74,69 | 75,48 | 73,65 | 73,78 | -0,11% | 305.092,00 |
| 13.04.2026 | 68,35 | 74,22 | 68,18 | 73,86 | 7,37% | 509.133,00 |
| 10.04.2026 | 70,12 | 70,73 | 67,93 | 68,79 | -1,59% | 219.857,00 |
| 09.04.2026 | 71,44 | 71,44 | 68,94 | 69,90 | -3,04% | 285.592,00 |
| 08.04.2026 | 74,10 | 74,81 | 71,18 | 72,09 | 2,04% | 378.480,00 |
| 07.04.2026 | 68,89 | 71,18 | 68,35 | 70,65 | 2,54% | 424.640,00 |
| 06.04.2026 | 67,20 | 69,21 | 66,96 | 68,90 | 2,76% | 382.092,00 |
| 02.04.2026 | 66,26 | 68,44 | 64,42 | 67,05 | -0,27% | 466.340,00 |
| 01.04.2026 | 67,13 | 69,00 | 66,38 | 67,23 | 0,42% | 290.694,00 |
| 31.03.2026 | 65,40 | 67,65 | 64,01 | 66,95 | 3,93% | 431.175,00 |
| 30.03.2026 | 65,82 | 66,67 | 63,62 | 64,42 | -2,13% | 393.570,00 |
| 27.03.2026 | 68,84 | 69,81 | 65,76 | 65,82 | -6,03% | 377.671,00 |
| 26.03.2026 | 64,09 | 70,13 | 64,06 | 70,04 | 7,90% | 746.324,00 |
| 25.03.2026 | 66,89 | 67,66 | 64,67 | 64,91 | -1,68% | 508.327,00 |
| 24.03.2026 | 70,17 | 70,99 | 65,90 | 66,02 | -7,17% | 635.738,00 |
| 23.03.2026 | 73,19 | 73,80 | 71,00 | 71,12 | 0,58% | 372.133,00 |
| 20.03.2026 | 73,74 | 73,74 | 70,32 | 70,71 | -3,97% | 808.619,00 |
| 19.03.2026 | 72,58 | 75,17 | 72,58 | 73,63 | 0,01% | 473.868,00 |
| 18.03.2026 | 79,00 | 79,42 | 73,28 | 73,62 | -7,59% | 692.413,00 |
| 17.03.2026 | 82,40 | 84,31 | 79,66 | 79,67 | -2,13% | 282.225,00 |
| 16.03.2026 | 81,88 | 83,26 | 81,21 | 81,40 | 0,67% | 325.960,00 |
| 13.03.2026 | 82,09 | 83,12 | 80,45 | 80,86 | -1,03% | 372.060,00 |
| 12.03.2026 | 82,28 | 83,80 | 81,15 | 81,70 | -1,45% | 469.160,00 |
| 11.03.2026 | 80,80 | 83,34 | 80,80 | 82,90 | 2,17% | 281.856,00 |
| 10.03.2026 | 82,85 | 83,33 | 79,43 | 81,14 | -3,04% | 385.115,00 |
| 09.03.2026 | 83,48 | 84,78 | 81,00 | 83,68 | -1,54% | 395.156,00 |
| 06.03.2026 | 85,36 | 86,30 | 83,57 | 84,99 | -2,11% | 397.901,00 |
| 05.03.2026 | 86,64 | 88,36 | 86,26 | 86,82 | -0,38% | 353.234,00 |
| 04.03.2026 | 86,31 | 87,58 | 84,51 | 87,15 | 1,08% | 360.025,00 |
| 03.03.2026 | 83,59 | 86,55 | 82,49 | 86,22 | 1,44% | 434.793,00 |
| 02.03.2026 | 82,75 | 85,87 | 82,64 | 85,00 | 1,72% | 385.299,00 |
| 27.02.2026 | 83,47 | 84,65 | 81,00 | 83,56 | -1,18% | 489.824,00 |
| 26.02.2026 | 83,10 | 84,97 | 83,00 | 84,56 | 3,21% | 365.195,00 |
| 25.02.2026 | 83,98 | 84,63 | 80,45 | 81,93 | -1,31% | 368.237,00 |
| 24.02.2026 | 83,21 | 85,99 | 82,58 | 83,02 | 0,06% | 312.172,00 |
| 23.02.2026 | 85,50 | 87,59 | 82,67 | 82,97 | -2,96% | 526.770,00 |
| 20.02.2026 | 84,01 | 88,23 | 84,01 | 85,50 | 1,88% | 497.983,00 |
| 19.02.2026 | 82,73 | 84,20 | 80,57 | 83,92 | 1,19% | 406.991,00 |
| 18.02.2026 | 82,59 | 84,26 | 81,89 | 82,93 | -0,08% | 295.036,00 |
| 17.02.2026 | 84,92 | 86,28 | 82,90 | 83,00 | -2,48% | 271.576,00 |
| 13.02.2026 | 85,71 | 86,56 | 84,80 | 85,11 | 0,44% | 276.982,00 |
| 12.02.2026 | 90,14 | 90,78 | 84,11 | 84,74 | -5,89% | 430.666,00 |
| 11.02.2026 | 94,37 | 94,96 | 88,75 | 90,04 | -4,49% | 380.674,00 |
| 10.02.2026 | 92,89 | 95,98 | 92,79 | 94,27 | 2,17% | 415.184,00 |
| 09.02.2026 | 89,15 | 93,07 | 88,60 | 92,27 | 3,51% | 438.224,00 |
| 06.02.2026 | 82,28 | 90,18 | 82,28 | 89,14 | 8,34% | 720.939,00 |
| 05.02.2026 | 80,06 | 85,74 | 78,01 | 82,28 | 0,77% | 622.277,00 |
| 04.02.2026 | 79,83 | 83,08 | 78,66 | 81,65 | 3,28% | 645.322,00 |
| 03.02.2026 | 83,95 | 84,29 | 78,35 | 79,06 | -6,52% | 648.608,00 |
| 02.02.2026 | 83,08 | 85,75 | 82,03 | 84,57 | 0,65% | 446.684,00 |
| 30.01.2026 | 81,99 | 84,09 | 81,26 | 84,02 | 1,89% | 515.010,00 |
| 29.01.2026 | 84,50 | 84,56 | 81,20 | 82,46 | -2,05% | 610.243,00 |
| 28.01.2026 | 84,56 | 85,76 | 83,90 | 84,19 | 0,44% | 583.522,00 |
| 27.01.2026 | 82,90 | 83,89 | 82,21 | 83,82 | 0,67% | 298.688,00 |
| 26.01.2026 | 82,55 | 83,65 | 82,28 | 83,26 | 0,80% | 489.330,00 |
| 23.01.2026 | 82,46 | 82,66 | 80,46 | 82,60 | 0,01% | 250.038,00 |
| 22.01.2026 | 81,90 | 83,37 | 81,54 | 82,59 | 1,82% | 385.926,00 |
| 21.01.2026 | 79,90 | 83,14 | 79,68 | 81,11 | 1,94% | 284.594,00 |
| 20.01.2026 | 81,81 | 82,29 | 79,07 | 79,57 | -4,19% | 380.493,00 |
| 19.01.2026 | 82,97 | 83,16 | 82,79 | 83,05 | -0,57% | - |
| 16.01.2026 | 84,00 | 84,72 | 83,31 | 83,53 | -1,60% | 250.545,00 |
| 15.01.2026 | 83,88 | 86,00 | 83,88 | 84,89 | 1,37% | 286.590,00 |
| 14.01.2026 | 84,27 | 84,66 | 82,63 | 83,74 | -0,59% | 365.623,00 |
| 13.01.2026 | 85,56 | 86,24 | 84,13 | 84,24 | -1,54% | 285.544,00 |
| 12.01.2026 | 85,16 | 86,57 | 84,73 | 85,56 | -0,26% | 307.962,00 |
| 09.01.2026 | 87,34 | 87,58 | 84,80 | 85,78 | -1,93% | 348.472,00 |
| 08.01.2026 | 85,10 | 88,08 | 85,01 | 87,47 | 2,12% | 476.788,00 |
| 07.01.2026 | 87,99 | 88,06 | 85,16 | 85,65 | -2,66% | 525.331,00 |
| 06.01.2026 | 85,35 | 87,99 | 85,00 | 87,99 | 2,52% | 412.756,00 |
| 05.01.2026 | 83,90 | 86,49 | 83,90 | 85,83 | 2,23% | 504.427,00 |
| 02.01.2026 | 83,04 | 85,20 | 82,85 | 83,96 | 3,06% | 417.992,00 |
| 31.12.2025 | 82,80 | 83,38 | 81,45 | 81,47 | -1,77% | 287.643,00 |
| 30.12.2025 | 83,44 | 84,68 | 82,39 | 82,94 | -0,86% | 259.214,00 |
| 29.12.2025 | 83,28 | 84,37 | 82,32 | 83,66 | 0,22% | 380.615,00 |
| 26.12.2025 | 81,35 | 83,59 | 80,64 | 83,48 | 3,05% | 261.980,00 |
| 24.12.2025 | 80,46 | 81,67 | 79,53 | 81,01 | 0,63% | 157.057,00 |
| 23.12.2025 | 79,32 | 80,56 | 78,91 | 80,50 | 0,92% | 380.547,00 |
| 22.12.2025 | 78,94 | 81,44 | 78,91 | 79,77 | 0,62% | 370.311,00 |
| 19.12.2025 | 77,85 | 79,50 | 77,85 | 79,28 | 1,84% | 803.053,00 |
| 18.12.2025 | 80,49 | 81,37 | 77,10 | 77,85 | -3,07% | 478.418,00 |
| 17.12.2025 | 79,41 | 82,36 | 79,09 | 80,31 | 0,80% | 548.341,00 |
| 16.12.2025 | 79,81 | 80,43 | 78,37 | 79,67 | 0,29% | 423.992,00 |
| 15.12.2025 | 80,60 | 81,43 | 78,02 | 79,44 | -4,16% | 420.015,00 |
| 12.12.2025 | 85,52 | 85,67 | 82,68 | 82,89 | -2,93% | 472.362,00 |
| 11.12.2025 | 86,00 | 87,07 | 85,13 | 85,39 | -0,71% | 407.429,00 |
| 10.12.2025 | 84,90 | 87,06 | 84,29 | 86,00 | 1,25% | 386.975,00 |
| 09.12.2025 | 83,37 | 85,62 | 83,33 | 84,94 | 1,37% | 474.815,00 |
| 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% | 365.986,00 |
| 04.12.2025 | 88,74 | 89,08 | 85,98 | 86,00 | -3,03% | 302.536,00 |
| 03.12.2025 | 89,35 | 90,21 | 88,51 | 88,69 | -0,50% | 277.095,00 |
| 02.12.2025 | 87,91 | 90,38 | 87,13 | 89,14 | 2,96% | 468.825,00 |
| 01.12.2025 | 85,64 | 88,19 | 85,50 | 86,58 | 0,01% | 408.308,00 |
| 28.11.2025 | 86,46 | 87,10 | 85,10 | 86,57 | -0,23% | 198.304,00 |