Enterprise Financial Services Corp EFSC
NASDAQ · Vereinigte Staaten · Finanzen
$59,02+0,07 (+0,12 %)
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 | $59,02 | +0,12 % | $58,63 | $59,12 | $57,68 | 81,57K |
| 2026-09-30 | $58,95 | -0,62 % | $59,30 | $59,97 | $58,61 | 249,40K |
| 2026-09-29 | $59,32 | -1,38 % | $60,18 | $60,44 | $59,06 | 216,30K |
| 2026-09-28 | $60,15 | -1,28 % | $60,79 | $60,91 | $60,10 | 238,00K |
| 2026-09-25 | $60,93 | +0,40 % | $61,02 | $61,41 | $60,63 | 304,90K |
| 2026-09-24 | $60,69 | +1,40 % | $60,22 | $60,76 | $59,93 | 307,50K |
| 2026-09-23 | $59,85 | -0,89 % | $60,33 | $60,48 | $59,80 | 227,30K |
| 2026-09-22 | $60,39 | -0,97 % | $61,52 | $61,65 | $60,36 | 439,10K |
| 2026-09-21 | $60,98 | -1,01 % | $61,93 | $61,99 | $60,94 | 249,80K |
| 2026-09-18 | $61,60 | -0,87 % | $61,62 | $61,95 | $60,87 | 1,40M |
| 2026-09-17 | $62,14 | +0,15 % | $62,83 | $62,83 | $61,80 | 299,10K |
| 2026-09-16 | $62,05 | -1,70 % | $63,07 | $63,30 | $61,04 | 384,90K |
| 2026-09-15 | $63,12 | -1,59 % | $63,77 | $64,20 | $62,90 | 394,20K |
| 2026-09-14 | $64,14 | +0,02 % | $64,20 | $64,53 | $63,52 | 229,00K |
| 2026-09-11 | $64,13 | +0,33 % | $64,56 | $64,60 | $63,50 | 214,70K |
| 2026-09-10 | $63,92 | +0,72 % | $63,34 | $63,96 | $62,84 | 180,90K |
| 2026-09-09 | $63,46 | -0,84 % | $63,46 | $63,94 | $62,82 | 197,60K |
| 2026-09-08 | $64,00 | -1,02 % | $64,41 | $64,46 | $63,49 | 174,20K |
| 2026-09-04 | $64,66 | +0,34 % | $64,20 | $64,93 | $64,20 | 212,30K |
| 2026-09-03 | $64,44 | +1,26 % | $64,11 | $64,59 | $64,02 | 175,80K |
| 2026-09-02 | $63,64 | +1,34 % | $63,15 | $64,21 | $63,06 | 300,30K |
| 2026-09-01 | $62,80 | -0,68 % | $62,99 | $63,51 | $62,48 | 199,30K |
| 2026-08-31 | $63,23 | -0,57 % | $63,50 | $63,65 | $63,10 | 201,40K |
| 2026-08-28 | $63,59 | +0,14 % | $63,50 | $63,88 | $63,34 | 216,60K |
| 2026-08-27 | $63,50 | +0,24 % | $63,00 | $63,51 | $62,50 | 128,90K |
| 2026-08-26 | $63,35 | -0,05 % | $63,55 | $63,91 | $63,33 | 198,30K |
| 2026-08-25 | $63,38 | -0,22 % | $63,64 | $63,89 | $63,16 | 147,00K |
| 2026-08-24 | $63,52 | -0,24 % | $63,82 | $64,44 | $63,34 | 130,00K |
| 2026-08-21 | $63,67 | -0,53 % | $64,24 | $64,74 | $63,34 | 167,60K |
| 2026-08-20 | $64,01 | +0,66 % | $63,40 | $64,11 | $63,16 | 169,10K |
| 2026-08-19 | $63,59 | -2,83 % | $65,39 | $65,48 | $63,49 | 223,20K |
| 2026-08-18 | $65,44 | -0,79 % | $66,12 | $66,12 | $65,16 | 161,30K |
| 2026-08-17 | $65,96 | -0,71 % | $66,17 | $66,62 | $65,79 | 178,50K |
| 2026-08-14 | $66,43 | -0,03 % | $66,18 | $66,87 | $64,29 | 183,70K |
| 2026-08-13 | $66,45 | -0,17 % | $66,95 | $67,26 | $66,43 | 195,50K |
| 2026-08-12 | $66,56 | +0,53 % | $66,35 | $66,73 | $65,88 | 194,80K |
| 2026-08-11 | $66,21 | +0,81 % | $65,74 | $66,52 | $65,47 | 162,30K |
| 2026-08-10 | $65,68 | -0,35 % | $65,48 | $66,18 | $64,69 | 228,60K |
| 2026-08-07 | $65,91 | -0,71 % | $66,26 | $66,33 | $65,56 | 150,80K |
| 2026-08-06 | $66,38 | -0,75 % | $67,28 | $67,41 | $66,28 | 285,00K |
| 2026-08-05 | $66,88 | -0,62 % | $67,45 | $67,63 | $66,73 | 256,30K |
| 2026-08-04 | $67,30 | +0,75 % | $66,77 | $67,97 | $66,56 | 223,20K |
| 2026-08-03 | $66,80 | +0,74 % | $66,85 | $67,55 | $66,51 | 196,80K |
| 2026-07-31 | $66,31 | +0,55 % | $66,03 | $66,55 | $65,72 | 199,70K |
| 2026-07-30 | $65,95 | -0,36 % | $66,45 | $66,75 | $65,88 | 161,70K |
| 2026-07-29 | $66,19 | -0,79 % | $66,57 | $66,86 | $65,94 | 233,60K |
| 2026-07-28 | $66,72 | +1,61 % | $66,31 | $66,83 | $65,66 | 161,10K |
| 2026-07-27 | $65,66 | -0,50 % | $66,12 | $66,56 | $65,58 | 294,90K |
| 2026-07-24 | $65,99 | +1,46 % | $65,14 | $66,08 | $64,95 | 228,10K |
| 2026-07-23 | $65,04 | -0,97 % | $59,61 | $65,09 | $59,61 | 640,10K |
| 2026-07-22 | $65,68 | -1,62 % | $66,42 | $66,55 | $65,33 | 330,30K |
| 2026-07-21 | $66,76 | -0,18 % | $66,55 | $66,88 | $65,89 | 195,70K |
| 2026-07-20 | $66,88 | -0,76 % | $67,23 | $67,50 | $66,23 | 211,10K |
| 2026-07-17 | $67,39 | -1,65 % | $67,99 | $68,45 | $66,94 | 321,10K |
| 2026-07-16 | $68,52 | +3,35 % | $66,30 | $68,73 | $66,30 | 245,20K |
| 2026-07-15 | $66,30 | +1,55 % | $65,61 | $66,55 | $65,17 | 214,80K |
| 2026-07-14 | $65,29 | -0,88 % | $65,83 | $66,20 | $64,75 | 134,00K |
| 2026-07-13 | $65,87 | +0,81 % | $65,59 | $66,71 | $65,33 | 199,70K |
| 2026-07-10 | $65,34 | +0,41 % | $65,07 | $65,52 | $64,97 | 174,10K |
| 2026-07-09 | $65,07 | +1,28 % | $64,25 | $65,53 | $64,25 | 186,50K |
| 2026-07-08 | $64,25 | -1,21 % | $64,59 | $64,82 | $63,58 | 271,60K |
| 2026-07-07 | $65,04 | -0,97 % | $65,78 | $65,98 | $65,03 | 164,00K |
| 2026-07-06 | $65,68 | -0,18 % | $65,46 | $66,49 | $65,09 | 126,50K |
| 2026-07-02 | $65,80 | -1,64 % | $67,05 | $67,16 | $65,26 | 174,30K |
| 2026-07-01 | $66,90 | +1,55 % | $66,08 | $67,25 | $65,79 | 270,20K |
| 2026-06-30 | $65,88 | -0,35 % | $66,03 | $66,09 | $65,49 | 175,10K |
| 2026-06-29 | $66,11 | -1,12 % | $66,43 | $66,65 | $65,36 | 248,00K |
| 2026-06-26 | $66,86 | +2,05 % | $65,87 | $67,53 | $65,75 | 1,18M |
| 2026-06-25 | $65,52 | -0,02 % | $65,51 | $66,18 | $64,87 | 233,30K |
| 2026-06-24 | $65,53 | +1,33 % | $64,67 | $65,81 | $64,55 | 276,30K |
| 2026-06-23 | $64,67 | +2,21 % | $63,37 | $64,77 | $62,86 | 222,60K |
| 2026-06-22 | $63,27 | +1,87 % | $62,41 | $63,39 | $62,41 | 272,10K |
| 2026-06-18 | $62,11 | +0,23 % | $62,63 | $63,12 | $61,84 | 862,90K |
| 2026-06-17 | $61,97 | -1,20 % | $62,56 | $63,51 | $61,16 | 314,10K |
| 2026-06-16 | $62,72 | -0,08 % | $63,21 | $63,95 | $62,42 | 196,30K |
| 2026-06-15 | $62,77 | -2,21 % | $64,19 | $64,56 | $62,53 | 211,20K |
| 2026-06-12 | $64,19 | +1,45 % | $63,37 | $64,35 | $63,37 | 185,10K |
| 2026-06-11 | $63,27 | +0,35 % | $63,41 | $63,68 | $62,60 | 192,10K |
| 2026-06-10 | $63,05 | +0,93 % | $62,98 | $63,61 | $62,65 | 225,00K |
| 2026-06-09 | $62,47 | +1,05 % | $62,25 | $63,50 | $61,61 | 186,70K |
| 2026-06-08 | $61,82 | +0,77 % | $61,48 | $62,16 | $61,36 | 183,20K |
| 2026-06-05 | $61,35 | +0,51 % | $60,94 | $61,97 | $60,94 | 159,40K |
| 2026-06-04 | $61,04 | +3,48 % | $59,62 | $61,18 | $59,62 | 173,30K |
| 2026-06-03 | $58,99 | -2,91 % | $60,37 | $60,60 | $58,90 | 210,20K |
| 2026-06-02 | $60,76 | +1,81 % | $59,42 | $61,00 | $59,39 | 229,40K |
| 2026-06-01 | $59,68 | -1,53 % | $60,17 | $60,50 | $59,34 | 181,60K |
| 2026-05-29 | $60,61 | +0,55 % | $60,25 | $60,84 | $59,90 | 203,60K |
| 2026-05-28 | $60,28 | -0,54 % | $60,38 | $60,55 | $59,63 | 254,40K |
| 2026-05-27 | $60,61 | -1,38 % | $61,57 | $61,89 | $60,01 | 167,80K |
| 2026-05-26 | $61,46 | +1,04 % | $60,93 | $61,79 | $59,27 | 166,50K |