Holen Sie sich die Stockscreener-App
54.49
3.97%
-2.25
Essent Group Ltd-Aktien (ESNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $55.56 | $53.84 | $1.72 | 976,979.0 | -3.97% |
| 2025-04-03 | $58.08 | $56.48 | $1.60 | 793,359.0 | -3.34% |
| 2025-04-02 | $58.78 | $57.66 | $1.12 | 691,652.0 | +0.79% |
| 2025-04-01 | $58.66 | $57.36 | $1.30 | 619,355.0 | +0.90% |
| 2025-03-31 | $58.00 | $56.98 | $1.02 | 758,541.0 | +0.65% |
| 2025-03-28 | $58.71 | $57.29 | $1.42 | 590,727.0 | -1.98% |
| 2025-03-27 | $58.96 | $58.02 | $0.94 | 717,242.0 | +0.79% |
| 2025-03-26 | $58.19 | $57.40 | $0.79 | 423,162.0 | +1.36% |
| 2025-03-25 | $57.72 | $56.45 | $1.27 | 654,668.0 | +0.93% |
| 2025-03-24 | $56.77 | $55.80 | $0.97 | 479,521.0 | +2.07% |
| 2025-03-21 | $56.02 | $55.02 | $1.00 | 2,442,111.0 | -0.47% |
| 2025-03-20 | $56.23 | $55.07 | $1.16 | 598,010.0 | +0.83% |
| 2025-03-19 | $55.96 | $54.80 | $1.16 | 775,807.0 | +0.44% |
| 2025-03-18 | $55.51 | $54.74 | $0.765 | 645,256.0 | +0.60% |
| 2025-03-17 | $54.90 | $53.72 | $1.18 | 879,260.0 | +0.18% |
| 2025-03-14 | $54.75 | $53.81 | $0.935 | 809,919.0 | +1.20% |
| 2025-03-13 | $54.82 | $53.95 | $0.87 | 870,629.0 | +0.19% |
| 2025-03-12 | $54.75 | $53.33 | $1.42 | 653,883.0 | -1.08% |
| 2025-03-11 | $55.74 | $54.27 | $1.47 | 700,988.0 | -1.85% |
| 2025-03-10 | $57.12 | $55.31 | $1.81 | 819,100.0 | -1.37% |
| 2025-03-07 | $56.59 | $55.39 | $1.20 | 593,962.0 | +1.02% |
| 2025-03-06 | $55.96 | $55.29 | $0.67 | 809,012.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $58.78 | $53.84 | $4.94 | 4,058,324.0 | -5.60% |
| 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% |
4.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):