Enact Holdings Inc ACT
NASDAQ · Vereinigte Staaten · Finanzen
$43,66+0,40 (+0,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43,26 | -6,85 % | $46,46 | $46,59 | $42,83 | 886,80K |
| 2026-09-29 | $46,44 | -1,07 % | $46,87 | $46,87 | $46,08 | 324,80K |
| 2026-09-28 | $46,94 | -0,06 % | $46,97 | $47,06 | $46,33 | 286,20K |
| 2026-09-25 | $46,97 | -0,59 % | $47,31 | $47,50 | $46,51 | 258,10K |
| 2026-09-24 | $47,25 | -1,05 % | $48,00 | $48,41 | $47,17 | 378,10K |
| 2026-09-23 | $47,75 | +0,29 % | $47,46 | $47,86 | $46,97 | 313,80K |
| 2026-09-22 | $47,61 | -0,92 % | $48,05 | $48,43 | $47,56 | 307,70K |
| 2026-09-21 | $48,05 | -0,83 % | $48,71 | $49,03 | $48,01 | 246,40K |
| 2026-09-18 | $48,45 | -0,06 % | $48,16 | $48,64 | $47,89 | 1,10M |
| 2026-09-17 | $48,48 | -0,92 % | $49,01 | $49,22 | $48,47 | 305,10K |
| 2026-09-16 | $48,93 | -1,11 % | $49,61 | $49,61 | $48,41 | 460,50K |
| 2026-09-15 | $49,48 | -1,18 % | $49,88 | $50,05 | $47,85 | 1,19M |
| 2026-09-14 | $50,07 | +1,29 % | $49,64 | $50,20 | $49,56 | 353,10K |
| 2026-09-11 | $49,43 | -0,14 % | $49,91 | $50,00 | $49,19 | 330,20K |
| 2026-09-10 | $49,50 | -0,10 % | $49,76 | $49,80 | $49,00 | 365,60K |
| 2026-09-09 | $49,55 | +0,51 % | $49,30 | $49,66 | $48,54 | 308,40K |
| 2026-09-08 | $49,30 | +0,06 % | $48,92 | $49,60 | $48,56 | 302,00K |
| 2026-09-04 | $49,27 | -0,48 % | $49,15 | $49,76 | $49,04 | 553,80K |
| 2026-09-03 | $49,51 | +1,62 % | $49,11 | $49,93 | $48,97 | 621,30K |
| 2026-09-02 | $48,72 | +0,60 % | $48,65 | $49,07 | $48,51 | 379,60K |
| 2026-09-01 | $48,43 | +0,48 % | $48,48 | $48,87 | $48,29 | 262,30K |
| 2026-08-31 | $48,20 | -1,77 % | $49,07 | $49,14 | $48,15 | 246,00K |
| 2026-08-28 | $49,07 | +0,06 % | $49,33 | $49,52 | $48,99 | 219,10K |
| 2026-08-27 | $49,04 | -0,35 % | $48,83 | $49,35 | $48,47 | 203,70K |
| 2026-08-26 | $49,21 | -0,73 % | $49,63 | $49,81 | $49,01 | 245,40K |
| 2026-08-25 | $49,57 | -0,30 % | $49,64 | $49,71 | $49,20 | 210,00K |
| 2026-08-24 | $49,72 | +1,08 % | $49,30 | $50,18 | $49,27 | 1,00M |
| 2026-08-21 | $49,19 | +0,14 % | $49,27 | $49,72 | $49,11 | 235,30K |
| 2026-08-20 | $49,12 | -1,19 % | $49,00 | $49,58 | $49,00 | 251,30K |
| 2026-08-19 | $49,71 | -0,66 % | $50,30 | $50,47 | $49,69 | 232,00K |
| 2026-08-18 | $50,04 | +0,52 % | $50,04 | $50,56 | $50,01 | 219,70K |
| 2026-08-17 | $49,78 | -0,32 % | $49,94 | $50,04 | $49,50 | 275,00K |
| 2026-08-14 | $49,94 | +0,32 % | $49,79 | $50,26 | $49,79 | 182,20K |
| 2026-08-13 | $49,78 | +0,81 % | $49,68 | $49,93 | $49,41 | 263,30K |
| 2026-08-12 | $49,38 | +0,53 % | $48,95 | $49,68 | $48,95 | 297,60K |
| 2026-08-11 | $49,12 | +1,28 % | $48,52 | $49,48 | $48,46 | 332,20K |
| 2026-08-10 | $48,50 | -0,94 % | $48,68 | $49,32 | $48,35 | 440,90K |
| 2026-08-07 | $48,96 | +0,60 % | $48,20 | $49,18 | $47,85 | 336,80K |
| 2026-08-06 | $48,67 | +1,76 % | $48,06 | $49,09 | $46,29 | 539,30K |
| 2026-08-05 | $47,83 | -0,13 % | $48,06 | $48,06 | $47,32 | 309,60K |
| 2026-08-04 | $47,89 | +0,02 % | $47,73 | $48,24 | $47,43 | 480,80K |
| 2026-08-03 | $47,88 | +1,18 % | $47,84 | $48,58 | $47,75 | 312,00K |
| 2026-07-31 | $47,32 | -0,36 % | $47,62 | $48,04 | $47,19 | 409,30K |
| 2026-07-30 | $47,49 | -1,76 % | $48,03 | $48,33 | $46,91 | 451,20K |
| 2026-07-29 | $48,34 | +0,77 % | $47,90 | $48,79 | $47,64 | 436,50K |
| 2026-07-28 | $47,97 | +1,87 % | $47,46 | $48,10 | $47,33 | 351,90K |
| 2026-07-27 | $47,09 | +0,71 % | $46,81 | $47,36 | $46,81 | 290,60K |
| 2026-07-24 | $46,76 | +1,72 % | $46,30 | $46,98 | $46,27 | 455,90K |
| 2026-07-23 | $45,97 | +0,44 % | $45,52 | $46,00 | $45,13 | 369,10K |
| 2026-07-22 | $45,77 | +0,57 % | $45,52 | $45,83 | $45,39 | 452,30K |
| 2026-07-21 | $45,51 | -1,90 % | $45,91 | $46,26 | $45,46 | 1,15M |
| 2026-07-20 | $46,39 | -0,28 % | $46,52 | $46,82 | $46,05 | 438,70K |
| 2026-07-17 | $46,52 | -0,06 % | $46,63 | $47,28 | $46,01 | 317,00K |
| 2026-07-16 | $46,55 | +3,67 % | $45,06 | $46,64 | $43,72 | 364,00K |
| 2026-07-15 | $44,90 | -1,64 % | $45,68 | $45,83 | $44,67 | 329,30K |
| 2026-07-14 | $45,65 | +0,46 % | $45,61 | $46,11 | $45,37 | 268,70K |
| 2026-07-13 | $45,44 | +1,54 % | $45,02 | $45,68 | $44,87 | 218,90K |
| 2026-07-10 | $44,75 | -0,51 % | $44,98 | $45,62 | $44,20 | 259,50K |
| 2026-07-09 | $44,98 | +0,36 % | $44,88 | $45,13 | $44,67 | 266,20K |
| 2026-07-08 | $44,82 | -1,49 % | $45,24 | $45,47 | $44,71 | 252,90K |
| 2026-07-07 | $45,50 | -0,42 % | $46,00 | $46,34 | $45,18 | 219,10K |
| 2026-07-06 | $45,69 | +0,77 % | $45,33 | $45,74 | $45,29 | 199,40K |
| 2026-07-02 | $45,34 | -0,11 % | $45,56 | $45,78 | $44,73 | 241,50K |
| 2026-07-01 | $45,39 | -0,70 % | $45,71 | $45,82 | $44,95 | 359,90K |
| 2026-06-30 | $45,71 | +0,35 % | $45,62 | $46,00 | $45,24 | 231,80K |
| 2026-06-29 | $45,55 | +0,69 % | $45,02 | $45,56 | $44,56 | 311,20K |
| 2026-06-26 | $45,24 | +1,34 % | $44,70 | $45,65 | $44,51 | 706,40K |
| 2026-06-25 | $44,64 | +0,88 % | $43,91 | $44,95 | $43,91 | 311,50K |
| 2026-06-24 | $44,25 | +2,15 % | $43,32 | $44,47 | $43,03 | 362,70K |
| 2026-06-23 | $43,32 | +1,40 % | $43,05 | $43,48 | $42,83 | 229,40K |
| 2026-06-22 | $42,72 | +0,78 % | $42,44 | $43,01 | $41,96 | 262,70K |
| 2026-06-18 | $42,39 | -0,59 % | $43,08 | $43,10 | $42,10 | 938,30K |
| 2026-06-17 | $42,64 | -1,14 % | $42,88 | $43,10 | $42,20 | 302,50K |
| 2026-06-16 | $43,13 | +1,87 % | $42,61 | $43,14 | $42,49 | 226,80K |
| 2026-06-15 | $42,34 | -0,17 % | $42,36 | $42,75 | $42,22 | 250,60K |
| 2026-06-12 | $42,41 | +0,90 % | $42,05 | $42,84 | $42,05 | 220,70K |
| 2026-06-11 | $42,03 | -1,27 % | $42,59 | $42,67 | $41,90 | 303,70K |
| 2026-06-10 | $42,57 | +1,72 % | $42,07 | $42,89 | $41,90 | 251,70K |
| 2026-06-09 | $41,85 | +1,43 % | $41,38 | $41,99 | $41,38 | 337,20K |
| 2026-06-08 | $41,26 | -1,27 % | $41,64 | $42,08 | $41,26 | 239,60K |
| 2026-06-05 | $41,79 | +2,05 % | $41,07 | $42,26 | $41,07 | 238,50K |
| 2026-06-04 | $40,95 | +0,94 % | $40,98 | $41,66 | $40,75 | 390,00K |
| 2026-06-03 | $40,57 | -1,41 % | $41,07 | $41,24 | $40,38 | 310,10K |
| 2026-06-02 | $41,15 | +0,15 % | $40,85 | $41,63 | $40,85 | 260,30K |
| 2026-06-01 | $41,09 | -1,68 % | $41,44 | $41,84 | $41,04 | 559,10K |
| 2026-05-29 | $41,79 | -0,76 % | $41,87 | $42,40 | $41,68 | 345,20K |
| 2026-05-28 | $42,11 | -1,22 % | $42,15 | $42,55 | $41,95 | 292,80K |
| 2026-05-27 | $42,63 | -0,68 % | $42,94 | $43,34 | $42,40 | 282,60K |
| 2026-05-26 | $42,92 | +0,44 % | $42,85 | $43,28 | $42,76 | 201,60K |
| 2026-05-22 | $42,73 | -1,54 % | $43,46 | $43,97 | $42,71 | 280,60K |