Essent Group
WKN: A1W6VY / ISIN: BMG3198U1027Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.06.25 | 57,77 | 58,12 | 57,32 | 57,35 | 140228 |
| 03.06.25 | 57,44 | 58,05 | 57,09 | 57,98 | 141958 |
| 02.06.25 | 57,69 | 57,69 | 57,05 | 57,54 | 194037 |
| 30.05.25 | 57,88 | 58,17 | 57,79 | 58,00 | 359547 |
| 29.05.25 | 58,04 | 58,25 | 57,69 | 58,25 | 130317 |
| 28.05.25 | 58,36 | 58,56 | 57,85 | 57,89 | 152643 |
| 27.05.25 | 58,11 | 58,59 | 57,65 | 58,54 | 141436 |
| 23.05.25 | 57,07 | 57,70 | 57,07 | 57,60 | 268566 |
| 22.05.25 | 57,47 | 57,96 | 57,32 | 57,81 | 182087 |
| 21.05.25 | 58,67 | 58,74 | 57,41 | 57,57 | 331085 |
| 20.05.25 | 59,26 | 59,68 | 59,07 | 59,13 | 180061 |
| 19.05.25 | 59,21 | 59,73 | 59,21 | 59,46 | 172656 |
| 16.05.25 | 58,92 | 59,90 | 58,92 | 59,83 | 263261 |
| 15.05.25 | 58,68 | 59,14 | 58,68 | 59,04 | 163375 |
| 14.05.25 | 59,46 | 59,46 | 58,47 | 58,49 | 212355 |
| 13.05.25 | 60,00 | 60,00 | 59,43 | 59,47 | 148795 |
| 12.05.25 | 60,36 | 60,36 | 59,32 | 59,64 | 249548 |
| 09.05.25 | 60,00 | 60,00 | 57,75 | 58,53 | 226690 |
| 08.05.25 | 58,71 | 59,32 | 58,59 | 58,72 | 295122 |
| 07.05.25 | 58,46 | 58,93 | 58,04 | 58,39 | 254207 |
| 06.05.25 | 58,12 | 58,38 | 57,89 | 58,03 | 191115 |
| 05.05.25 | 58,05 | 58,77 | 58,05 | 58,46 | 155757 |
| 02.05.25 | 57,55 | 58,89 | 57,55 | 58,56 | 216947 |
| 01.05.25 | 56,32 | 57,46 | 56,29 | 57,04 | 218284 |
| 30.04.25 | 56,04 | 57,05 | 55,66 | 56,93 | 284856 |
