Enova International Inc ENVA
NYSE · Vereinigte Staaten · Finanzen
$169,22+2,10 (+1,26 %)
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 | $165,30 | -1,08 % | $167,27 | $168,78 | $164,93 | 18,59K |
| 2026-09-30 | $167,11 | -0,48 % | $168,09 | $171,02 | $165,90 | 394,70K |
| 2026-09-29 | $167,92 | -1,24 % | $171,21 | $171,80 | $166,51 | 340,20K |
| 2026-09-28 | $170,02 | -1,99 % | $171,82 | $172,29 | $168,76 | 359,40K |
| 2026-09-25 | $173,48 | +0,92 % | $172,47 | $174,82 | $171,05 | 220,80K |
| 2026-09-24 | $171,90 | +2,10 % | $170,39 | $173,40 | $170,15 | 479,60K |
| 2026-09-23 | $168,37 | -0,36 % | $167,51 | $170,74 | $166,51 | 294,80K |
| 2026-09-22 | $168,98 | -1,39 % | $174,78 | $175,16 | $167,01 | 362,00K |
| 2026-09-21 | $171,36 | -1,92 % | $176,45 | $176,89 | $170,93 | 451,90K |
| 2026-09-18 | $174,72 | -2,42 % | $179,06 | $179,06 | $174,03 | 526,40K |
| 2026-09-17 | $179,06 | +4,02 % | $174,55 | $180,00 | $173,63 | 717,40K |
| 2026-09-16 | $172,14 | -0,85 % | $173,01 | $177,03 | $170,52 | 558,20K |
| 2026-09-15 | $173,61 | -23,43 % | $176,22 | $179,00 | $167,85 | 1,84M |
| 2026-09-14 | $226,72 | +1,45 % | $222,52 | $226,95 | $222,52 | 198,80K |
| 2026-09-11 | $223,48 | +0,19 % | $226,48 | $228,06 | $221,33 | 212,70K |
| 2026-09-10 | $223,06 | -0,43 % | $222,84 | $225,20 | $220,41 | 221,20K |
| 2026-09-09 | $224,03 | -0,78 % | $225,00 | $225,74 | $222,36 | 191,00K |
| 2026-09-08 | $225,79 | -2,08 % | $227,40 | $228,49 | $224,84 | 174,70K |
| 2026-09-04 | $230,58 | -1,11 % | $230,27 | $235,82 | $230,27 | 146,20K |
| 2026-09-03 | $233,17 | +2,77 % | $228,00 | $234,84 | $227,09 | 276,70K |
| 2026-09-02 | $226,89 | +2,60 % | $223,41 | $230,00 | $223,00 | 483,10K |
| 2026-09-01 | $221,14 | -2,46 % | $226,50 | $227,49 | $220,97 | 397,00K |
| 2026-08-31 | $226,72 | -2,58 % | $231,00 | $233,92 | $226,43 | 290,80K |
| 2026-08-28 | $232,72 | -1,93 % | $237,31 | $240,32 | $232,27 | 210,50K |
| 2026-08-27 | $237,30 | +0,29 % | $235,00 | $240,52 | $233,45 | 164,30K |
| 2026-08-26 | $236,62 | -2,78 % | $244,14 | $245,49 | $236,09 | 231,70K |
| 2026-08-25 | $243,39 | -1,72 % | $251,20 | $251,54 | $241,46 | 213,10K |
| 2026-08-24 | $247,66 | +1,95 % | $242,17 | $249,82 | $242,00 | 210,10K |
| 2026-08-21 | $242,93 | +2,33 % | $239,32 | $246,49 | $239,32 | 344,60K |
| 2026-08-20 | $237,39 | -6,68 % | $252,51 | $253,82 | $233,57 | 633,30K |
| 2026-08-19 | $254,38 | -2,91 % | $262,28 | $264,69 | $254,26 | 219,80K |
| 2026-08-18 | $262,00 | -0,72 % | $261,21 | $266,01 | $260,78 | 240,70K |
| 2026-08-17 | $263,91 | -0,58 % | $264,20 | $265,73 | $260,90 | 324,30K |
| 2026-08-14 | $265,45 | +1,35 % | $264,00 | $267,45 | $262,20 | 193,10K |
| 2026-08-13 | $261,92 | +0,58 % | $262,15 | $264,97 | $259,52 | 252,10K |
| 2026-08-12 | $260,40 | +1,28 % | $259,33 | $262,44 | $257,69 | 159,50K |
| 2026-08-11 | $257,12 | +1,81 % | $253,98 | $259,70 | $252,20 | 231,40K |
| 2026-08-10 | $252,55 | -0,04 % | $251,81 | $256,21 | $246,05 | 234,60K |
| 2026-08-07 | $252,64 | -1,30 % | $255,00 | $256,50 | $250,01 | 306,80K |
| 2026-08-06 | $255,96 | -2,68 % | $262,28 | $263,17 | $255,65 | 310,70K |
| 2026-08-05 | $263,02 | +2,03 % | $258,50 | $265,54 | $258,50 | 226,80K |
| 2026-08-04 | $257,79 | -0,30 % | $259,02 | $262,04 | $255,31 | 358,80K |
| 2026-08-03 | $258,57 | +1,74 % | $255,75 | $262,20 | $255,00 | 247,50K |
| 2026-07-31 | $254,14 | +0,31 % | $257,49 | $260,79 | $251,02 | 294,00K |
| 2026-07-30 | $253,35 | +3,53 % | $248,67 | $256,26 | $243,85 | 293,40K |
| 2026-07-29 | $244,71 | -1,74 % | $245,23 | $250,51 | $243,63 | 537,60K |
| 2026-07-28 | $249,04 | -1,16 % | $253,09 | $253,49 | $243,28 | 306,10K |
| 2026-07-27 | $251,96 | +6,19 % | $239,76 | $252,71 | $239,66 | 696,20K |
| 2026-07-24 | $237,27 | +8,94 % | $231,28 | $242,23 | $225,28 | 858,70K |
| 2026-07-23 | $217,80 | -2,11 % | $220,00 | $221,31 | $214,62 | 466,90K |
| 2026-07-22 | $222,49 | -2,61 % | $224,49 | $226,63 | $220,45 | 338,10K |
| 2026-07-21 | $228,46 | -0,86 % | $232,85 | $233,35 | $227,70 | 294,80K |
| 2026-07-20 | $230,45 | -0,89 % | $233,45 | $235,83 | $230,24 | 243,40K |
| 2026-07-17 | $232,52 | -1,28 % | $230,10 | $236,19 | $227,76 | 245,10K |
| 2026-07-16 | $235,53 | -0,06 % | $235,42 | $238,94 | $233,62 | 411,20K |
| 2026-07-15 | $235,66 | +2,18 % | $231,00 | $236,05 | $225,64 | 361,50K |
| 2026-07-14 | $230,64 | -0,59 % | $233,30 | $240,00 | $229,90 | 413,30K |
| 2026-07-13 | $232,01 | -2,55 % | $237,98 | $239,98 | $231,99 | 304,00K |
| 2026-07-10 | $238,09 | +0,71 % | $237,00 | $242,61 | $236,27 | 262,80K |
| 2026-07-09 | $236,40 | +5,11 % | $226,46 | $236,55 | $226,46 | 212,40K |
| 2026-07-08 | $224,90 | -5,11 % | $237,00 | $237,00 | $220,13 | 459,50K |
| 2026-07-07 | $237,00 | +0,95 % | $237,53 | $239,74 | $234,09 | 247,30K |
| 2026-07-06 | $234,78 | -0,17 % | $235,00 | $238,75 | $231,31 | 294,40K |
| 2026-07-02 | $235,19 | -2,89 % | $242,26 | $244,13 | $230,61 | 665,30K |
| 2026-07-01 | $242,18 | +0,60 % | $240,06 | $246,38 | $236,00 | 435,30K |
| 2026-06-30 | $240,73 | +2,15 % | $237,00 | $242,93 | $237,00 | 670,40K |
| 2026-06-29 | $235,67 | +2,00 % | $228,25 | $236,29 | $225,46 | 496,00K |
| 2026-06-26 | $231,04 | +4,36 % | $223,63 | $231,06 | $221,24 | 1,14M |
| 2026-06-25 | $221,38 | +2,22 % | $217,04 | $224,95 | $216,51 | 383,70K |
| 2026-06-24 | $216,58 | +2,65 % | $210,89 | $217,70 | $210,89 | 514,10K |
| 2026-06-23 | $210,99 | +3,05 % | $203,42 | $211,40 | $198,43 | 330,10K |
| 2026-06-22 | $204,74 | +1,08 % | $203,00 | $206,19 | $202,60 | 315,90K |
| 2026-06-18 | $202,55 | +2,66 % | $199,36 | $204,06 | $198,18 | 523,30K |
| 2026-06-17 | $197,30 | +1,81 % | $193,85 | $202,76 | $193,85 | 735,40K |
| 2026-06-16 | $193,80 | +2,45 % | $190,82 | $193,93 | $185,69 | 583,00K |
| 2026-06-15 | $189,16 | -0,09 % | $190,28 | $193,00 | $187,57 | 356,90K |
| 2026-06-12 | $189,33 | -0,14 % | $192,51 | $193,54 | $188,69 | 533,60K |
| 2026-06-11 | $189,59 | +5,37 % | $181,78 | $191,22 | $179,03 | 566,00K |
| 2026-06-10 | $179,92 | +0,28 % | $179,59 | $182,97 | $177,52 | 419,70K |
| 2026-06-09 | $179,41 | +4,59 % | $173,00 | $181,00 | $173,00 | 373,40K |
| 2026-06-08 | $171,54 | +1,61 % | $170,59 | $173,55 | $169,19 | 163,00K |
| 2026-06-05 | $168,82 | +0,57 % | $169,03 | $170,76 | $166,90 | 177,30K |
| 2026-06-04 | $167,86 | +5,64 % | $160,97 | $168,26 | $160,97 | 232,80K |
| 2026-06-03 | $158,90 | -2,86 % | $161,38 | $163,29 | $158,90 | 198,60K |
| 2026-06-02 | $163,57 | -0,46 % | $163,70 | $166,43 | $163,03 | 145,90K |
| 2026-06-01 | $164,33 | +1,75 % | $160,12 | $164,99 | $158,38 | 250,60K |
| 2026-05-29 | $161,51 | +1,64 % | $159,48 | $162,62 | $157,74 | 189,00K |
| 2026-05-28 | $158,90 | -1,46 % | $159,24 | $161,57 | $157,69 | 108,00K |
| 2026-05-27 | $161,26 | +1,39 % | $160,19 | $164,24 | $159,60 | 242,80K |
| 2026-05-26 | $159,05 | +0,98 % | $158,46 | $162,86 | $158,46 | 134,60K |