Enhanced Group Inc. Class A ENHA
NYSE · Vereinigte Staaten · Finanzen
$1,42+0,02 (+1,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,40 | +0,07 % | $1,45 | $1,44 | $1,37 | 316,27K |
| 2026-09-30 | $1,40 | -5,41 % | $1,51 | $1,51 | $1,39 | 657,90K |
| 2026-09-29 | $1,48 | -3,27 % | $1,43 | $1,53 | $1,42 | 1,01M |
| 2026-09-28 | $1,53 | +6,25 % | $1,46 | $1,63 | $1,44 | 2,27M |
| 2026-09-25 | $1,44 | -2,04 % | $1,48 | $1,48 | $1,42 | 399,50K |
| 2026-09-24 | $1,47 | +5,00 % | $1,48 | $1,48 | $1,40 | 864,90K |
| 2026-09-23 | $1,40 | -6,04 % | $1,49 | $1,50 | $1,40 | 696,70K |
| 2026-09-22 | $1,49 | +4,20 % | $1,46 | $1,50 | $1,43 | 537,10K |
| 2026-09-21 | $1,43 | -0,69 % | $1,48 | $1,48 | $1,40 | 492,60K |
| 2026-09-18 | $1,44 | -1,37 % | $1,45 | $1,48 | $1,40 | 579,30K |
| 2026-09-17 | $1,46 | +2,10 % | $1,45 | $1,51 | $1,43 | 553,80K |
| 2026-09-16 | $1,43 | -6,54 % | $1,55 | $1,55 | $1,40 | 1,48M |
| 2026-09-15 | $1,53 | -3,16 % | $1,58 | $1,60 | $1,53 | 572,40K |
| 2026-09-14 | $1,58 | +1,28 % | $1,57 | $1,62 | $1,54 | 588,60K |
| 2026-09-11 | $1,56 | 0,00 % | $1,57 | $1,61 | $1,53 | 565,10K |
| 2026-09-10 | $1,56 | -3,70 % | $1,67 | $1,69 | $1,54 | 1,01M |
| 2026-09-09 | $1,62 | +3,85 % | $1,53 | $1,67 | $1,49 | 2,92M |
| 2026-09-08 | $1,56 | -1,27 % | $1,60 | $1,62 | $1,50 | 1,03M |
| 2026-09-04 | $1,58 | +0,64 % | $1,56 | $1,67 | $1,56 | 337,70K |
| 2026-09-03 | $1,57 | -0,63 % | $1,62 | $1,63 | $1,54 | 535,00K |
| 2026-09-02 | $1,58 | +2,60 % | $1,55 | $1,62 | $1,48 | 1,03M |
| 2026-09-01 | $1,54 | -4,35 % | $1,59 | $1,62 | $1,53 | 613,40K |
| 2026-08-31 | $1,61 | -0,62 % | $1,58 | $1,71 | $1,50 | 1,03M |
| 2026-08-28 | $1,62 | +2,53 % | $1,56 | $1,67 | $1,52 | 1,07M |
| 2026-08-27 | $1,58 | -1,86 % | $1,64 | $1,70 | $1,58 | 614,50K |
| 2026-08-26 | $1,61 | -1,23 % | $1,63 | $1,66 | $1,58 | 606,40K |
| 2026-08-25 | $1,63 | -0,61 % | $1,64 | $1,66 | $1,60 | 705,40K |
| 2026-08-24 | $1,64 | -4,65 % | $1,74 | $1,81 | $1,64 | 583,40K |
| 2026-08-21 | $1,72 | +1,18 % | $1,71 | $1,76 | $1,63 | 1,14M |
| 2026-08-20 | $1,70 | +5,59 % | $1,78 | $1,83 | $1,67 | 1,83M |
| 2026-08-19 | $1,61 | -1,23 % | $1,70 | $1,72 | $1,59 | 1,05M |
| 2026-08-18 | $1,63 | -4,68 % | $1,70 | $1,79 | $1,60 | 1,59M |
| 2026-08-17 | $1,71 | -12,76 % | $2,01 | $2,01 | $1,51 | 3,99M |
| 2026-08-14 | $1,96 | -21,60 % | $2,31 | $2,31 | $1,66 | 4,08M |
| 2026-08-13 | $2,50 | +11,61 % | $2,35 | $2,50 | $1,93 | 1,79M |
| 2026-08-12 | $2,24 | +4,19 % | $2,35 | $2,35 | $2,11 | 674,40K |
| 2026-08-11 | $2,15 | -12,96 % | $2,49 | $2,52 | $2,06 | 1,03M |
| 2026-08-10 | $2,47 | -6,79 % | $2,60 | $2,65 | $2,45 | 475,20K |
| 2026-08-07 | $2,65 | +0,38 % | $2,63 | $2,71 | $2,52 | 413,50K |
| 2026-08-06 | $2,64 | -1,49 % | $2,68 | $2,68 | $2,52 | 566,40K |
| 2026-08-05 | $2,68 | -0,37 % | $2,65 | $2,75 | $2,60 | 144,70K |
| 2026-08-04 | $2,69 | -1,82 % | $2,79 | $2,80 | $2,62 | 304,20K |
| 2026-08-03 | $2,74 | -1,44 % | $2,83 | $2,94 | $2,70 | 349,00K |
| 2026-07-31 | $2,78 | +0,36 % | $2,77 | $2,94 | $2,69 | 162,70K |
| 2026-07-30 | $2,77 | +4,53 % | $2,72 | $2,85 | $2,68 | 385,40K |
| 2026-07-29 | $2,65 | -4,33 % | $2,77 | $2,90 | $2,65 | 279,80K |
| 2026-07-28 | $2,77 | 0,00 % | $2,75 | $2,90 | $2,69 | 468,20K |
| 2026-07-27 | $2,77 | -5,14 % | $2,96 | $3,02 | $2,73 | 487,90K |
| 2026-07-24 | $2,92 | -13,10 % | $3,51 | $3,51 | $2,90 | 526,60K |
| 2026-07-23 | $3,36 | +11,26 % | $3,03 | $3,58 | $2,77 | 1,51M |
| 2026-07-22 | $3,02 | +2,03 % | $3,03 | $3,19 | $2,97 | 346,80K |
| 2026-07-21 | $2,96 | -3,90 % | $3,11 | $3,20 | $2,94 | 230,40K |
| 2026-07-20 | $3,08 | +3,36 % | $2,97 | $3,20 | $2,97 | 532,50K |
| 2026-07-17 | $2,98 | +18,25 % | $2,50 | $3,18 | $2,48 | 1,26M |
| 2026-07-16 | $2,52 | -4,18 % | $2,63 | $2,70 | $2,50 | 295,80K |
| 2026-07-15 | $2,63 | +1,54 % | $2,65 | $2,71 | $2,54 | 201,90K |
| 2026-07-14 | $2,59 | -0,38 % | $2,58 | $2,68 | $2,57 | 212,40K |
| 2026-07-13 | $2,60 | -10,34 % | $2,83 | $2,86 | $2,57 | 775,50K |
| 2026-07-10 | $2,90 | +5,07 % | $2,70 | $3,05 | $2,61 | 717,20K |
| 2026-07-09 | $2,76 | +4,94 % | $2,71 | $2,85 | $2,64 | 282,10K |
| 2026-07-08 | $2,63 | -2,23 % | $2,60 | $2,77 | $2,55 | 318,60K |
| 2026-07-07 | $2,69 | +6,75 % | $2,48 | $2,93 | $2,47 | 752,30K |
| 2026-07-06 | $2,52 | -1,56 % | $2,66 | $2,70 | $2,39 | 908,90K |
| 2026-07-02 | $2,56 | -6,57 % | $2,70 | $2,87 | $2,44 | 1,19M |
| 2026-07-01 | $2,74 | -4,53 % | $2,90 | $2,98 | $2,73 | 738,20K |
| 2026-06-30 | $2,87 | +2,14 % | $2,80 | $2,98 | $2,64 | 733,10K |
| 2026-06-29 | $2,81 | -1,06 % | $2,94 | $3,10 | $2,77 | 937,60K |
| 2026-06-26 | $2,84 | -1,39 % | $2,95 | $3,11 | $2,61 | 904,20K |
| 2026-06-25 | $2,88 | -17,95 % | $3,61 | $3,61 | $2,88 | 1,07M |
| 2026-06-24 | $3,51 | -10,46 % | $3,91 | $4,11 | $3,50 | 716,10K |
| 2026-06-23 | $3,92 | -7,98 % | $4,13 | $4,20 | $3,92 | 502,10K |
| 2026-06-22 | $4,26 | -3,84 % | $4,30 | $4,60 | $3,98 | 677,00K |
| 2026-06-18 | $4,43 | +11,03 % | $3,96 | $4,45 | $3,86 | 5,30M |
| 2026-06-17 | $3,99 | +9,02 % | $3,60 | $4,06 | $3,53 | 1,25M |
| 2026-06-16 | $3,66 | -2,40 % | $3,80 | $4,00 | $3,61 | 665,80K |
| 2026-06-15 | $3,75 | -3,60 % | $3,99 | $4,02 | $3,50 | 1,41M |
| 2026-06-12 | $3,89 | +0,26 % | $4,09 | $4,42 | $3,60 | 776,30K |
| 2026-06-11 | $3,88 | -9,13 % | $4,35 | $4,57 | $3,79 | 1,03M |
| 2026-06-10 | $4,27 | +8,93 % | $3,83 | $4,85 | $3,78 | 1,82M |
| 2026-06-09 | $3,92 | +13,95 % | $3,24 | $4,25 | $3,23 | 3,04M |
| 2026-06-08 | $3,44 | +39,84 % | $2,65 | $3,78 | $2,60 | 5,35M |
| 2026-06-05 | $2,46 | -6,46 % | $2,50 | $2,77 | $2,46 | 573,50K |
| 2026-06-04 | $2,63 | -5,73 % | $2,70 | $2,81 | $2,52 | 511,80K |
| 2026-06-03 | $2,79 | -1,41 % | $2,92 | $2,95 | $2,70 | 428,30K |
| 2026-06-02 | $2,83 | -0,70 % | $2,90 | $3,04 | $2,78 | 414,40K |
| 2026-06-01 | $2,85 | -5,32 % | $3,14 | $3,30 | $2,82 | 1,12M |
| 2026-05-29 | $3,01 | +4,15 % | $2,89 | $3,10 | $2,64 | 1,83M |
| 2026-05-28 | $2,89 | +4,33 % | $3,01 | $3,05 | $2,62 | 2,63M |
| 2026-05-27 | $2,77 | -8,58 % | $3,04 | $3,05 | $2,35 | 3,12M |
| 2026-05-26 | $3,03 | -43,47 % | $3,87 | $3,90 | $2,54 | 6,03M |