Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Essent Group Ltd | ESNT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
54,06 | 53,25 | 54,41 | 54,28 | 53,59 |
ESNT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 53,83 | 54,415 | 52,85 | 53,60 | 584.816 | 0,45 | 0,84% |
1 Monat | 58,88 | 58,88 | 52,31 | 54,07 | 475.878 | -4,60 | -7,81% |
3 Monate | 52,97 | 59,90 | 50,655 | 54,53 | 555.289 | 1,31 | 2,47% |
6 Monate | 48,10 | 59,90 | 47,37 | 53,11 | 496.774 | 6,18 | 12,85% |
1 Jahr | 42,22 | 59,90 | 40,33 | 50,38 | 474.096 | 12,06 | 28,56% |
3 Jahre | 53,28 | 59,90 | 34,27 | 45,10 | 532.464 | 1,00 | 1,88% |
5 Jahre | 47,45 | 59,90 | 17,52 | 42,46 | 681.311 | 6,83 | 14,39% |
ESNT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 54,28 | 0,69 | 1,29% | 54,06 | 54,41 | 53,25 | 792.304 |
02 Mai 2024 | 53,59 | 0,62 | 1,17% | 53,07 | 53,93 | 53,03 | 1.074.843 |
01 Mai 2024 | 52,97 | -0,71 | -1,32% | 53,38 | 53,73 | 52,85 | 509.952 |
30 Apr 2024 | 53,68 | -0,30 | -0,56% | 54,10 | 54,415 | 53,64 | 428.845 |
27 Apr 2024 | 53,98 | 0,12 | 0,22% | 53,86 | 54,18 | 53,78 | 499.921 |
26 Apr 2024 | 53,86 | -0,31 | -0,57% | 53,83 | 54,00 | 53,14 | 410.517 |
25 Apr 2024 | 54,17 | 0,02 | 0,04% | 53,85 | 54,25 | 53,66 | 540.411 |
24 Apr 2024 | 54,15 | 0,24 | 0,45% | 53,92 | 54,44 | 53,51 | 715.841 |
23 Apr 2024 | 53,91 | 0,45 | 0,84% | 53,80 | 54,13 | 53,23 | 345.844 |
20 Apr 2024 | 53,46 | 0,79 | 1,50% | 52,69 | 53,49 | 52,69 | 534.602 |
19 Apr 2024 | 52,67 | 0,34 | 0,65% | 52,42 | 53,125 | 52,42 | 393.193 |
18 Apr 2024 | 52,33 | -0,34 | -0,65% | 53,09 | 53,21 | 52,33 | 336.526 |
17 Apr 2024 | 52,67 | -0,61 | -1,14% | 52,89 | 52,97 | 52,31 | 355.222 |
16 Apr 2024 | 53,28 | -0,38 | -0,71% | 53,95 | 54,21 | 52,84 | 412.479 |
13 Apr 2024 | 53,66 | -0,37 | -0,68% | 53,47 | 53,895 | 53,33 | 334.561 |
12 Apr 2024 | 54,03 | -0,06 | -0,11% | 54,11 | 54,275 | 53,72 | 536.749 |
11 Apr 2024 | 54,09 | -2,13 | -3,79% | 55,37 | 55,37 | 53,57 | 556.720 |
10 Apr 2024 | 56,22 | -0,59 | -1,04% | 56,86 | 57,05 | 56,17 | 393.348 |
09 Apr 2024 | 56,81 | 0,08 | 0,14% | 56,99 | 57,18 | 56,68 | 304.984 |
06 Apr 2024 | 56,73 | 0,28 | 0,50% | 56,79 | 57,30 | 56,475 | 349.433 |
05 Apr 2024 | 56,45 | -1,73 | -2,97% | 58,88 | 58,88 | 56,325 | 483.569 |
04 Apr 2024 | 58,18 | -0,36 | -0,61% | 57,80 | 58,73 | 57,3308 | 560.655 |