Deutsche Märkte öffnen in 12 Minuten

Enfusion, Inc. (ENFN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,99-0,38 (-3,34%)
Börsenschluss: 04:00PM EST
10,99 0,00 (0,00%)
Nachbörse: 04:01PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202311,2311,2310,5510,9910,99538.400
06. Feb. 202311,9012,0711,3411,3711,37854.900
03. Feb. 202311,8212,1311,8212,0012,001.985.400
02. Feb. 202311,9812,3111,8512,0212,021.594.500
01. Feb. 202311,8812,0811,7411,8911,89598.200
31. Jan. 202311,8012,1111,7111,8811,88767.600
30. Jan. 202311,5811,8811,4911,7211,72470.600
27. Jan. 202312,0012,0611,5211,7611,76300.500
26. Jan. 202311,7711,9911,7111,9811,98121.100
25. Jan. 202311,9512,0011,5611,8811,8899.100
24. Jan. 202312,0112,1811,8112,1012,10175.800
23. Jan. 202311,8912,0911,6412,0512,05168.000
20. Jan. 202311,7212,0611,7011,8311,83292.600
19. Jan. 202311,4611,9011,4411,6811,68177.900
18. Jan. 202311,4711,9011,3811,5411,54417.900
17. Jan. 202310,9311,4210,7111,3911,39329.900
13. Jan. 202311,1211,5210,9411,0111,01322.900
12. Jan. 202311,2211,2410,7811,1211,12284.200
11. Jan. 202311,2711,2710,8911,1811,18127.200
10. Jan. 202310,8811,2610,4611,2611,26304.700
09. Jan. 202310,8211,1610,8010,8210,82257.200
06. Jan. 202311,2011,4110,5910,7110,71290.500
05. Jan. 202310,8111,2010,5711,0611,06449.700
04. Jan. 202310,5911,3210,0910,9610,96715.100
03. Jan. 202310,6811,1810,4110,9710,97489.900
30. Dez. 20229,509,999,509,679,67361.400
29. Dez. 20229,249,649,249,569,56216.300
28. Dez. 20228,999,188,949,139,13176.600
27. Dez. 20228,989,098,748,968,96205.100
23. Dez. 20228,909,018,778,958,95199.300
22. Dez. 20228,919,018,718,928,92152.800
21. Dez. 20228,819,268,589,039,03222.200
20. Dez. 20228,558,908,538,748,74314.600
19. Dez. 20229,169,168,638,728,72463.600
16. Dez. 20229,259,469,069,169,16364.800
15. Dez. 20229,309,589,249,319,31355.900
14. Dez. 20229,579,959,399,559,55457.200
13. Dez. 20229,5210,139,529,579,57440.300
12. Dez. 20229,349,538,989,069,06284.900
09. Dez. 20229,239,449,229,349,34232.800
08. Dez. 20229,569,699,139,269,26328.500
07. Dez. 20229,329,529,239,529,52196.200
06. Dez. 20229,499,499,199,329,32217.000
05. Dez. 20229,659,759,339,539,53208.100
02. Dez. 20229,8610,089,649,679,67280.100
01. Dez. 20229,4710,149,479,959,95456.100
30. Nov. 202210,2510,449,229,559,551.087.200
29. Nov. 202211,8811,8810,1610,2310,23770.900
28. Nov. 202212,6012,7012,2412,3012,30102.000
25. Nov. 202212,5712,7612,5212,6112,6142.400
23. Nov. 202212,4912,7512,4612,7012,70144.800
22. Nov. 202212,5812,5812,0212,4912,49175.900
21. Nov. 202212,3912,6212,1812,5112,51235.100
18. Nov. 202212,6312,7612,3412,4712,47174.100
17. Nov. 202213,0313,0611,9712,3112,31315.400
16. Nov. 202213,7013,7013,2713,3813,38323.200
15. Nov. 202214,0414,2713,7813,9913,99357.600
14. Nov. 202213,3513,9413,1113,7713,77679.000
11. Nov. 202213,7714,6112,1513,8413,841.693.900
10. Nov. 202212,9913,4212,3913,0513,05239.000
09. Nov. 202212,6212,6212,2112,2412,24206.300
08. Nov. 202212,8712,9312,4012,5912,59194.700
07. Nov. 202212,7512,7912,2712,7212,72172.600
04. Nov. 202213,0413,0412,2812,6812,68210.900
03. Nov. 202212,4612,9212,3012,8412,84206.100
02. Nov. 202213,6113,6712,7212,7512,75204.400
01. Nov. 202214,5514,5513,4913,7513,75185.300
31. Okt. 202213,5814,3513,5814,1714,17534.200
28. Okt. 202213,5313,7313,4513,6213,62129.100
27. Okt. 202213,3313,6813,3113,4213,4285.900
26. Okt. 202213,2813,6113,0513,2413,24387.100
25. Okt. 202212,5213,6112,5213,3013,30344.100
24. Okt. 202212,4712,6012,0812,4812,48187.800
21. Okt. 202212,1312,4311,8812,3612,36151.100
20. Okt. 202211,7112,6511,7112,1312,13181.800
19. Okt. 202211,6511,7211,4011,6811,68174.800
18. Okt. 202212,0612,4211,7611,8311,83219.900
17. Okt. 202210,9911,8410,9911,7511,75231.600
14. Okt. 202211,2011,2910,9011,0011,00139.400
13. Okt. 20229,9711,139,8211,1011,10356.000
12. Okt. 202210,5510,5610,1710,3610,36217.700
11. Okt. 202210,3910,6910,2010,4110,41256.400
10. Okt. 202210,9110,9310,4010,5810,58139.200
07. Okt. 202211,1911,2710,7310,9110,91237.200
06. Okt. 202211,1411,5211,1211,3211,32113.400
05. Okt. 202211,1411,4811,0011,1411,14383.600
04. Okt. 202211,5811,8811,1011,4811,48434.600
03. Okt. 202211,6512,0310,8211,4911,49529.000
30. Sept. 202212,1412,5112,0712,3412,34215.300
29. Sept. 202212,1512,5212,0312,2512,25209.300
28. Sept. 202211,8512,4411,6512,3912,39207.700
27. Sept. 202211,8512,1411,5711,8811,88133.400
26. Sept. 202211,7412,0611,1811,6611,66222.500
23. Sept. 202211,9412,0011,7011,9611,96141.400
22. Sept. 202212,6412,6412,1712,2012,20235.500
21. Sept. 202212,6712,9512,3012,6812,68226.400
20. Sept. 202212,3412,6212,2412,5512,55209.400
19. Sept. 202212,5412,6012,2512,5312,53239.100
16. Sept. 202212,3812,6212,1212,5112,51492.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...