Ennis, Inc. EBF
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$22,19-0,32 (-1,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,50 | -0,07 % | $22,47 | $22,53 | $22,04 | 17,66K |
| 2026-09-30 | $22,51 | +0,22 % | $22,56 | $22,68 | $22,31 | 236,10K |
| 2026-09-29 | $22,46 | +0,22 % | $22,34 | $22,65 | $22,16 | 178,50K |
| 2026-09-28 | $22,41 | +1,27 % | $22,12 | $22,46 | $22,12 | 218,20K |
| 2026-09-25 | $22,13 | -0,81 % | $22,27 | $22,40 | $22,02 | 155,90K |
| 2026-09-24 | $22,31 | +0,90 % | $22,12 | $22,31 | $21,75 | 180,40K |
| 2026-09-23 | $22,11 | +0,14 % | $22,09 | $22,15 | $21,72 | 187,00K |
| 2026-09-22 | $22,08 | +2,75 % | $21,57 | $22,17 | $21,54 | 235,20K |
| 2026-09-21 | $21,49 | +0,80 % | $21,33 | $21,58 | $21,10 | 177,20K |
| 2026-09-18 | $21,32 | -0,33 % | $21,31 | $21,48 | $21,10 | 457,30K |
| 2026-09-17 | $21,39 | +0,23 % | $21,44 | $21,52 | $21,15 | 138,50K |
| 2026-09-16 | $21,34 | +0,23 % | $21,38 | $21,51 | $21,11 | 110,30K |
| 2026-09-15 | $21,29 | +0,05 % | $21,33 | $21,42 | $21,00 | 128,80K |
| 2026-09-14 | $21,28 | -0,09 % | $21,31 | $21,61 | $21,27 | 119,20K |
| 2026-09-11 | $21,30 | +0,61 % | $21,31 | $21,32 | $21,07 | 134,90K |
| 2026-09-10 | $21,17 | -0,47 % | $21,26 | $21,31 | $20,84 | 135,80K |
| 2026-09-09 | $21,27 | 0,00 % | $21,17 | $21,34 | $21,10 | 135,10K |
| 2026-09-08 | $21,27 | -0,89 % | $21,28 | $21,44 | $21,14 | 204,80K |
| 2026-09-04 | $21,46 | +0,75 % | $21,17 | $21,49 | $21,14 | 95,20K |
| 2026-09-03 | $21,30 | +1,00 % | $21,23 | $21,37 | $20,89 | 133,30K |
| 2026-09-02 | $21,09 | 0,00 % | $21,14 | $21,23 | $21,00 | 160,40K |
| 2026-09-01 | $21,09 | -1,17 % | $21,32 | $21,36 | $21,02 | 101,50K |
| 2026-08-31 | $21,34 | -0,84 % | $21,51 | $21,58 | $21,27 | 135,90K |
| 2026-08-28 | $21,52 | +0,23 % | $21,57 | $21,87 | $21,31 | 120,00K |
| 2026-08-27 | $21,47 | -0,05 % | $21,39 | $21,51 | $21,28 | 144,40K |
| 2026-08-26 | $21,48 | +0,14 % | $21,57 | $21,60 | $21,45 | 113,20K |
| 2026-08-25 | $21,45 | -0,33 % | $21,44 | $21,50 | $21,22 | 116,80K |
| 2026-08-24 | $21,52 | -0,23 % | $21,74 | $21,89 | $21,44 | 168,60K |
| 2026-08-21 | $21,57 | -2,62 % | $22,19 | $22,28 | $21,54 | 350,20K |
| 2026-08-20 | $22,15 | -0,89 % | $22,21 | $22,52 | $22,01 | 211,50K |
| 2026-08-19 | $22,35 | -0,80 % | $22,56 | $22,94 | $22,26 | 227,50K |
| 2026-08-18 | $22,53 | +0,94 % | $22,50 | $22,60 | $22,32 | 178,60K |
| 2026-08-17 | $22,32 | +1,00 % | $22,00 | $22,56 | $22,00 | 243,70K |
| 2026-08-14 | $22,10 | +0,09 % | $22,16 | $22,22 | $21,98 | 99,50K |
| 2026-08-13 | $22,08 | +0,55 % | $22,12 | $22,22 | $21,83 | 127,80K |
| 2026-08-12 | $21,96 | -0,77 % | $22,00 | $22,25 | $21,79 | 157,00K |
| 2026-08-11 | $22,13 | +0,27 % | $22,04 | $22,30 | $22,02 | 125,50K |
| 2026-08-10 | $22,07 | -1,03 % | $22,16 | $22,35 | $21,97 | 120,10K |
| 2026-08-07 | $22,30 | +0,41 % | $22,23 | $22,50 | $22,13 | 113,30K |
| 2026-08-06 | $22,21 | +0,05 % | $22,27 | $22,55 | $22,15 | 122,90K |
| 2026-08-05 | $22,20 | -0,54 % | $22,38 | $22,38 | $21,75 | 115,50K |
| 2026-08-04 | $22,32 | +1,13 % | $21,91 | $22,40 | $21,81 | 154,30K |
| 2026-08-03 | $22,07 | +1,24 % | $21,96 | $22,20 | $21,75 | 192,30K |
| 2026-07-31 | $21,80 | +0,65 % | $21,59 | $21,85 | $21,37 | 112,20K |
| 2026-07-30 | $21,66 | -1,14 % | $21,82 | $21,82 | $21,44 | 93,10K |
| 2026-07-29 | $21,91 | +0,09 % | $21,90 | $22,03 | $21,75 | 125,00K |
| 2026-07-28 | $21,89 | +0,74 % | $21,98 | $22,18 | $21,76 | 101,80K |
| 2026-07-27 | $21,73 | +0,70 % | $21,65 | $21,85 | $21,65 | 93,30K |
| 2026-07-24 | $21,58 | +1,17 % | $21,44 | $21,64 | $21,30 | 113,30K |
| 2026-07-23 | $21,33 | +0,23 % | $21,17 | $21,43 | $21,00 | 130,90K |
| 2026-07-22 | $21,28 | +0,14 % | $21,26 | $21,35 | $21,08 | 78,40K |
| 2026-07-21 | $21,25 | -0,38 % | $21,22 | $21,31 | $21,04 | 98,30K |
| 2026-07-20 | $21,33 | -0,23 % | $21,43 | $21,46 | $21,13 | 96,70K |
| 2026-07-17 | $21,38 | -1,52 % | $21,67 | $21,99 | $21,28 | 135,70K |
| 2026-07-16 | $21,71 | +2,55 % | $21,34 | $21,75 | $21,33 | 175,30K |
| 2026-07-15 | $21,17 | +0,71 % | $21,07 | $21,33 | $21,07 | 110,60K |
| 2026-07-14 | $21,02 | -1,31 % | $21,22 | $21,26 | $21,02 | 106,50K |
| 2026-07-13 | $21,30 | +2,16 % | $20,81 | $21,44 | $20,80 | 187,50K |
| 2026-07-10 | $20,85 | -1,70 % | $20,89 | $21,11 | $20,78 | 140,60K |
| 2026-07-09 | $21,21 | +0,47 % | $20,96 | $21,22 | $20,88 | 121,90K |
| 2026-07-08 | $21,11 | -0,42 % | $21,16 | $21,28 | $21,00 | 142,40K |
| 2026-07-07 | $21,20 | -0,14 % | $21,52 | $21,60 | $21,15 | 140,10K |
| 2026-07-06 | $21,23 | -1,21 % | $21,46 | $21,65 | $21,10 | 175,60K |
| 2026-07-02 | $21,49 | -1,01 % | $21,71 | $21,76 | $21,36 | 90,80K |
| 2026-07-01 | $21,71 | +2,16 % | $21,35 | $21,92 | $21,30 | 155,60K |
| 2026-06-30 | $21,25 | -1,89 % | $21,55 | $21,56 | $21,00 | 196,10K |
| 2026-06-29 | $21,66 | -1,05 % | $21,90 | $21,90 | $21,34 | 170,20K |
| 2026-06-26 | $21,89 | +3,40 % | $21,28 | $21,89 | $21,24 | 697,70K |
| 2026-06-25 | $21,17 | -0,28 % | $21,26 | $21,31 | $20,96 | 132,00K |
| 2026-06-24 | $21,23 | -0,89 % | $21,42 | $21,50 | $20,89 | 305,30K |
| 2026-06-23 | $21,42 | +4,69 % | $20,10 | $21,48 | $20,10 | 177,50K |
| 2026-06-22 | $20,46 | +0,64 % | $20,04 | $20,60 | $19,99 | 193,70K |
| 2026-06-18 | $20,33 | +1,40 % | $20,19 | $20,43 | $20,12 | 319,80K |
| 2026-06-17 | $20,05 | -2,24 % | $20,40 | $20,56 | $20,00 | 132,90K |
| 2026-06-16 | $20,51 | +0,74 % | $20,50 | $20,74 | $20,18 | 104,50K |
| 2026-06-15 | $20,36 | -1,88 % | $20,68 | $20,85 | $20,36 | 159,40K |
| 2026-06-12 | $20,75 | -0,29 % | $20,88 | $21,19 | $20,70 | 140,30K |
| 2026-06-11 | $20,81 | -0,34 % | $21,00 | $21,00 | $20,75 | 103,90K |
| 2026-06-10 | $20,88 | +1,61 % | $20,74 | $20,98 | $20,59 | 96,70K |
| 2026-06-09 | $20,55 | +1,18 % | $20,40 | $20,70 | $20,40 | 110,50K |
| 2026-06-08 | $20,31 | -1,36 % | $20,59 | $20,68 | $20,31 | 116,30K |
| 2026-06-05 | $20,59 | +0,34 % | $20,61 | $20,82 | $20,51 | 94,20K |
| 2026-06-04 | $20,52 | +1,79 % | $20,40 | $20,68 | $20,40 | 84,30K |
| 2026-06-03 | $20,16 | -2,75 % | $20,59 | $20,59 | $20,14 | 103,60K |
| 2026-06-02 | $20,73 | +0,63 % | $20,49 | $20,84 | $20,33 | 96,30K |
| 2026-06-01 | $20,60 | +0,68 % | $20,42 | $20,68 | $20,33 | 166,30K |
| 2026-05-29 | $20,46 | -0,39 % | $20,41 | $20,50 | $20,28 | 124,90K |
| 2026-05-28 | $20,54 | +0,15 % | $20,51 | $20,60 | $20,28 | 107,10K |
| 2026-05-27 | $20,51 | +0,44 % | $20,38 | $20,65 | $20,08 | 120,30K |
| 2026-05-26 | $20,42 | +0,69 % | $20,28 | $20,48 | $20,19 | 108,10K |