62.82
price up icon0.05%   0.03
after-market Handel nachbörslich: 62.82
loading

Envestnet Inc-Aktien (ENV) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $62.87 $62.80 $0.07 1,038,189.0 +0.05%
2024-11-04 $62.86 $62.78 $0.08 629,589.0 -0.05%
2024-11-01 $62.83 $62.77 $0.06 349,273.0 +0.06%
2024-10-31 $62.86 $62.76 $0.10 524,683.0 +0.03%
2024-10-30 $62.83 $62.75 $0.08 213,857.0 -0.03%
2024-10-29 $62.84 $62.74 $0.10 503,492.0 +0.11%
2024-10-28 $62.84 $62.71 $0.13 459,949.0 -0.06%
2024-10-25 $62.81 $62.72 $0.095 279,595.0 +0.08%
2024-10-24 $62.81 $62.67 $0.14 428,766.0 -0.14%
2024-10-23 $62.80 $62.74 $0.055 144,000.0 +0.00%
2024-10-22 $62.80 $62.73 $0.07 191,677.0 +0.06%
2024-10-21 $62.78 $62.72 $0.06 311,787.0 +0.03%
2024-10-18 $62.77 $62.73 $0.04 168,575.0 +0.02%
2024-10-17 $62.76 $62.72 $0.04 247,227.0 -0.05%
2024-10-16 $62.77 $62.70 $0.07 166,312.0 +0.08%
2024-10-15 $62.78 $62.70 $0.08 221,653.0 -0.13%
2024-10-14 $62.78 $62.69 $0.09 304,678.0 +0.18%
2024-10-11 $62.78 $62.63 $0.15 303,485.0 +0.05%
2024-10-10 $62.67 $62.61 $0.06 278,057.0 +0.02%
2024-10-09 $62.66 $62.60 $0.06 510,174.0 +0.05%
2024-10-08 $62.73 $62.60 $0.13 531,296.0 -0.05%

Envestnet Inc-Aktien (ENV) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Envestnet Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Envestnet Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Envestnet Inc-Aktien (ENV) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $62.87 $62.77 $0.10 3,055,240.0 +0.06%
2024-10 $62.86 $62.57 $0.29 9,996,139.0 +0.26%
2024-09 $62.92 $62.44 $0.48 14,453,632.0 -0.21%
2024-08 $63.11 $61.70 $1.41 18,618,543.0 +1.24%
2024-07 $66.00 $60.74 $5.26 36,542,811.0 -0.97%
2024-06 $67.21 $58.92 $8.29 9,199,622.0 -4.46%
2024-05 $73.04 $61.74 $11.30 8,907,718.0 +5.54%
2024-04 $68.83 $55.16 $13.67 14,237,920.0 +7.18%
2024-03 $58.35 $50.13 $8.22 8,699,132.0 +12.38%
2024-02 $53.83 $48.60 $5.23 8,225,066.0 +0.84%
2024-01 $54.16 $46.48 $7.69 9,336,986.0 +3.19%

Envestnet Inc-Aktien (ENV) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $50.79 $36.81 $13.98 13,610,090.0 +30.21%
2023-11 $40.86 $33.12 $7.74 26,996,294.0 +2.78%
2023-10 $44.02 $35.36 $8.66 11,921,395.0 -15.97%
2023-09 $55.22 $43.01 $12.21 12,264,735.0 -19.40%
2023-08 $62.14 $51.84 $10.30 9,028,023.0 -11.86%
2023-07 $63.31 $56.91 $6.40 6,773,129.0 +4.43%
2023-06 $59.86 $50.64 $9.22 9,439,038.0 +13.41%
2023-05 $63.57 $51.56 $12.01 8,999,056.0 -17.43%
2023-04 $66.50 $57.45 $9.05 7,264,699.0 +8.03%
2023-03 $62.49 $52.39 $10.10 10,522,179.0 -6.14%
2023-02 $69.22 $58.91 $10.31 7,438,456.0 -3.83%
2023-01 $67.16 $60.69 $6.47 10,332,552.0 +5.35%

Envestnet Inc-Aktien (ENV) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $62.81 $57.97 $4.84 12,218,185.0 +4.54%
2022-11 $59.51 $45.37 $14.14 14,526,212.0 +19.69%
2022-10 $50.27 $41.72 $8.55 5,614,182.0 +11.06%
2022-09 $54.21 $44.33 $9.88 7,053,540.0 -15.22%
2022-08 $60.96 $52.25 $8.71 7,568,097.0 -10.13%
2022-07 $58.68 $49.08 $9.60 7,428,680.0 +10.42%
2022-06 $67.83 $51.39 $16.44 11,597,478.0 -20.79%
2022-05 $79.88 $59.01 $20.87 14,442,957.0 -16.35%
2022-04 $84.58 $71.88 $12.70 10,269,219.0 +6.99%
2022-03 $76.90 $71.23 $5.67 9,877,918.0 -0.51%
2022-02 $75.12 $65.06 $10.06 10,569,231.0 +1.19%
2022-01 $81.72 $68.23 $13.49 5,662,836.0 -6.81%
$241.25
price up icon 0.05%
$291.21
price up icon 0.65%
$79.57
price up icon 1.44%
$366.29
price up icon 1.43%
software_application ADP
$291.18
price up icon 0.46%
$74.15
price up icon 1.23%
Kapitalisierung:     |  Volumen (24h):