Deutsche Märkte geschlossen

Enfusion, Inc. (ENFN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,61-0,09 (-0,71%)
Börsenschluss: 01:00PM EST
12,61 -0,00 (-0,02%)
Nachbörse: 01:01PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Sept. 202212,9413,1112,4312,5712,57177.000
14. Sept. 202212,9113,3112,7313,1013,10422.700
13. Sept. 202212,2912,9212,2912,8612,86264.600
12. Sept. 202212,7412,9912,5012,8012,80239.500
09. Sept. 202213,3713,3812,6012,6012,60226.800
08. Sept. 202212,7613,3012,7613,1513,15255.300
07. Sept. 202212,2313,0412,2312,9312,93554.000
06. Sept. 202211,7812,3011,6512,1712,17591.100
02. Sept. 202211,9912,1911,4011,7811,78614.300
01. Sept. 202212,0412,5011,7011,9711,97638.700
31. Aug. 202211,5812,7911,2612,3912,391.289.700
30. Aug. 202211,3311,4811,1811,4311,43152.200
29. Aug. 202210,8911,4010,8811,2111,21251.000
26. Aug. 202211,5411,5410,8711,0611,06264.100
25. Aug. 202211,7011,8211,3111,6611,66295.200
24. Aug. 202211,8011,8911,4611,5911,59235.600
23. Aug. 202212,6512,7811,8911,8911,89393.300
22. Aug. 202214,1314,1312,5812,6912,69420.200
19. Aug. 202214,7514,8114,0714,3314,331.739.100
18. Aug. 202214,8715,4514,8514,9914,99531.200
17. Aug. 202214,3115,0314,1214,8014,80360.200
16. Aug. 202214,1714,3813,7114,2914,29215.900
15. Aug. 202214,7114,8313,8314,1914,19270.100
12. Aug. 202215,2015,3014,6314,7414,74249.900
11. Aug. 202215,2015,2014,7815,1315,13119.700
10. Aug. 202214,1616,7614,1614,9414,94376.300
09. Aug. 202213,5513,5513,1013,1513,15104.000
08. Aug. 202213,4513,8513,4513,5613,56102.400
05. Aug. 202212,9113,4912,8013,3613,36108.300
04. Aug. 202212,9513,0912,6913,0613,0660.000
03. Aug. 202212,2013,1712,2012,9212,92237.200
02. Aug. 202211,6812,2111,6812,0712,0762.000
01. Aug. 202211,4711,8011,2011,7711,77156.600
29. Juli 202211,2411,5410,9911,5011,5065.100
28. Juli 202211,3111,3111,0011,1711,17117.400
27. Juli 202210,9511,4110,7511,3011,30174.000
26. Juli 202211,2311,2310,7410,9110,91107.500
25. Juli 202211,4211,5411,0611,2711,2798.600
22. Juli 202211,7611,7811,2111,3411,3486.900
21. Juli 202211,4211,7411,3911,7311,7379.900
20. Juli 202210,7111,6010,7111,4911,49202.100
19. Juli 202210,6710,8610,5810,6610,6697.600
18. Juli 202210,4010,5710,3310,5010,50124.000
15. Juli 20229,8410,269,8010,2410,24137.300
14. Juli 202210,0010,179,509,669,66155.100
13. Juli 202210,2910,5110,0310,2610,26146.900
12. Juli 202210,8311,0010,2910,5510,55332.700
11. Juli 202211,1411,1410,6210,8910,89188.900
08. Juli 202211,2611,4210,9111,2411,2495.500
07. Juli 202211,1211,6511,1211,3611,36488.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...