Holen Sie sich die Stockscreener-App
64.27
0.06%
-0.04
Essent Group Ltd-Aktien (ESNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $64.68 | $64.02 | $0.66 | 500,555.0 | -0.06% |
| 2025-09-24 | $64.46 | $63.88 | $0.58 | 537,600.0 | +0.06% |
| 2025-09-23 | $65.18 | $64.03 | $1.15 | 582,724.0 | -0.68% |
| 2025-09-22 | $65.43 | $64.57 | $0.86 | 888,999.0 | -0.87% |
| 2025-09-19 | $65.90 | $64.99 | $0.91 | 2,326,087.0 | -0.31% |
| 2025-09-18 | $65.88 | $63.44 | $2.44 | 1,077,711.0 | +3.04% |
| 2025-09-17 | $64.12 | $62.59 | $1.53 | 742,990.0 | +1.71% |
| 2025-09-16 | $63.24 | $62.44 | $0.805 | 624,710.0 | -1.36% |
| 2025-09-15 | $63.90 | $63.19 | $0.715 | 493,899.0 | -0.74% |
| 2025-09-12 | $64.41 | $63.64 | $0.765 | 444,215.0 | -0.70% |
| 2025-09-11 | $64.42 | $63.16 | $1.26 | 709,501.0 | +1.45% |
| 2025-09-10 | $63.85 | $62.70 | $1.16 | 603,355.0 | +0.46% |
| 2025-09-09 | $63.98 | $62.88 | $1.10 | 488,172.0 | -1.22% |
| 2025-09-08 | $64.17 | $63.07 | $1.10 | 410,665.0 | -0.05% |
| 2025-09-05 | $64.35 | $63.60 | $0.75 | 453,625.0 | +0.09% |
| 2025-09-04 | $63.87 | $62.97 | $0.90 | 408,663.0 | +1.35% |
| 2025-09-03 | $62.98 | $62.00 | $0.985 | 471,124.0 | +0.51% |
| 2025-09-02 | $62.71 | $62.05 | $0.66 | 387,685.0 | -0.18% |
| 2025-08-29 | $62.89 | $62.26 | $0.63 | 439,441.0 | -0.27% |
| 2025-08-28 | $63.62 | $62.47 | $1.15 | 415,738.0 | -1.10% |
| 2025-08-27 | $63.74 | $62.68 | $1.06 | 359,175.0 | +0.90% |
Essent Group Ltd-Aktien (ESNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Essent Group Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Essent Group Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Essent Group Ltd-Aktien (ESNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $65.90 | $62.00 | $3.90 | 12,652,835.0 | +2.44% |
| 2025-08 | $64.02 | $55.75 | $8.27 | 12,047,981.0 | +12.06% |
| 2025-07 | $62.02 | $55.22 | $6.80 | 16,910,839.0 | -7.81% |
| 2025-06 | $61.76 | $57.04 | $4.72 | 13,553,341.0 | +4.71% |
| 2025-05 | $60.36 | $56.06 | $4.30 | 11,892,205.0 | +1.88% |
| 2025-04 | $58.78 | $51.61 | $7.17 | 15,736,684.0 | -1.37% |
| 2025-03 | $58.96 | $53.33 | $5.63 | 16,088,165.0 | +0.17% |
| 2025-02 | $59.53 | $55.22 | $4.31 | 15,291,030.0 | -1.08% |
| 2025-01 | $59.65 | $53.55 | $6.10 | 15,053,424.0 | +7.00% |
Essent Group Ltd-Aktien (ESNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.78 | $52.22 | $5.56 | 12,489,322.0 | -6.32% |
| 2024-11 | $58.78 | $53.23 | $5.55 | 17,456,998.0 | -3.72% |
| 2024-10 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| 2024-09 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| 2024-08 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| 2024-07 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| 2024-06 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| 2024-05 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| 2024-04 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| 2024-03 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| 2024-02 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| 2024-01 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
Essent Group Ltd-Aktien (ESNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.66 | $47.99 | $5.66 | 9,704,926.0 | +9.10% |
| 2023-11 | $49.86 | $46.93 | $2.93 | 7,865,992.0 | +2.33% |
| 2023-10 | $49.84 | $45.63 | $4.21 | 10,647,863.0 | -0.11% |
| 2023-09 | $51.04 | $47.17 | $3.87 | 8,910,088.0 | -5.83% |
| 2023-08 | $53.66 | $49.19 | $4.47 | 9,314,314.0 | +1.25% |
| 2023-07 | $50.37 | $44.96 | $5.41 | 8,505,711.0 | +5.98% |
| 2023-06 | $47.48 | $44.01 | $3.47 | 10,340,083.0 | +5.95% |
| 2023-05 | $45.67 | $40.33 | $5.34 | 9,347,375.0 | +4.00% |
| 2023-04 | $42.62 | $38.84 | $3.78 | 6,315,050.0 | +6.04% |
| 2023-03 | $44.66 | $36.53 | $8.13 | 16,125,525.0 | -6.75% |
| 2023-02 | $45.01 | $41.48 | $3.53 | 8,716,313.0 | -2.45% |
| 2023-01 | $44.13 | $37.04 | $7.09 | 8,558,058.0 | +13.25% |
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):