Essent Group Ltd. ESNT
NYSE · Vereinigte Staaten · Finanzen
$60,07+1,20 (+2,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $59,08 | +0,37 % | $58,29 | $59,46 | $58,92 | 12,88K |
| 2026-10-01 | $58,86 | +1,64 % | $58,29 | $59,39 | $57,90 | 1,25M |
| 2026-09-30 | $57,91 | -8,43 % | $63,07 | $63,44 | $57,61 | 1,75M |
| 2026-09-29 | $63,24 | -0,32 % | $63,19 | $63,79 | $62,49 | 819,10K |
| 2026-09-28 | $63,44 | -0,46 % | $63,55 | $63,85 | $63,15 | 558,30K |
| 2026-09-25 | $63,73 | -0,82 % | $64,28 | $64,34 | $63,23 | 771,30K |
| 2026-09-24 | $64,26 | -1,82 % | $65,53 | $66,01 | $64,13 | 886,10K |
| 2026-09-23 | $65,45 | -0,38 % | $65,31 | $66,29 | $65,22 | 758,30K |
| 2026-09-22 | $65,70 | -1,16 % | $66,68 | $67,17 | $65,69 | 1,20M |
| 2026-09-21 | $66,47 | -1,07 % | $67,59 | $68,05 | $66,46 | 626,50K |
| 2026-09-18 | $67,19 | -0,46 % | $66,66 | $67,38 | $66,65 | 2,33M |
| 2026-09-17 | $67,50 | -0,47 % | $68,00 | $68,47 | $67,32 | 669,70K |
| 2026-09-16 | $67,82 | -0,57 % | $67,95 | $68,68 | $67,16 | 826,60K |
| 2026-09-15 | $68,21 | -0,86 % | $68,29 | $68,95 | $66,22 | 1,14M |
| 2026-09-14 | $68,80 | +0,91 % | $68,73 | $69,19 | $68,19 | 554,10K |
| 2026-09-11 | $68,18 | -0,23 % | $69,05 | $69,05 | $67,92 | 579,90K |
| 2026-09-10 | $68,34 | -0,34 % | $68,78 | $68,78 | $67,50 | 528,50K |
| 2026-09-09 | $68,57 | +0,19 % | $68,38 | $68,72 | $67,88 | 472,10K |
| 2026-09-08 | $68,44 | -1,07 % | $68,76 | $69,07 | $68,26 | 453,40K |
| 2026-09-04 | $69,18 | -0,65 % | $69,44 | $69,44 | $68,71 | 897,60K |
| 2026-09-03 | $69,63 | +0,96 % | $69,59 | $70,07 | $69,17 | 626,80K |
| 2026-09-02 | $68,97 | +1,29 % | $68,52 | $69,48 | $68,06 | 565,10K |
| 2026-09-01 | $68,09 | +0,78 % | $67,79 | $68,63 | $67,79 | 533,90K |
| 2026-08-31 | $67,56 | -1,94 % | $68,15 | $68,61 | $66,65 | 670,80K |
| 2026-08-28 | $68,90 | -0,53 % | $69,50 | $69,50 | $68,80 | 631,30K |
| 2026-08-27 | $69,27 | -0,46 % | $69,02 | $69,50 | $68,45 | 504,50K |
| 2026-08-26 | $69,59 | +0,86 % | $68,64 | $69,59 | $68,64 | 786,10K |
| 2026-08-25 | $69,00 | +0,77 % | $68,49 | $69,17 | $68,33 | 422,30K |
| 2026-08-24 | $68,47 | +0,59 % | $68,33 | $69,41 | $68,02 | 436,70K |
| 2026-08-21 | $68,07 | -0,67 % | $68,95 | $69,02 | $67,89 | 468,50K |
| 2026-08-20 | $68,53 | -0,74 % | $68,39 | $69,14 | $68,30 | 438,30K |
| 2026-08-19 | $69,04 | -0,78 % | $69,78 | $70,23 | $69,01 | 804,20K |
| 2026-08-18 | $69,58 | +0,22 % | $70,00 | $70,37 | $69,32 | 668,20K |
| 2026-08-17 | $69,43 | -0,20 % | $69,15 | $69,54 | $68,71 | 485,30K |
| 2026-08-14 | $69,57 | +0,42 % | $69,17 | $69,72 | $68,97 | 368,90K |
| 2026-08-13 | $69,28 | +1,46 % | $68,86 | $69,65 | $68,21 | 537,60K |
| 2026-08-12 | $68,28 | +0,98 % | $67,49 | $68,95 | $67,34 | 650,60K |
| 2026-08-11 | $67,62 | +0,01 % | $67,49 | $68,71 | $67,49 | 757,50K |
| 2026-08-10 | $67,61 | -1,62 % | $68,25 | $69,33 | $67,41 | 695,60K |
| 2026-08-07 | $68,72 | +4,90 % | $65,59 | $70,00 | $64,90 | 941,80K |
| 2026-08-06 | $65,51 | -1,50 % | $66,35 | $66,35 | $64,93 | 392,10K |
| 2026-08-05 | $66,51 | -0,24 % | $66,36 | $66,73 | $65,65 | 602,10K |
| 2026-08-04 | $66,67 | -0,09 % | $66,27 | $67,15 | $66,09 | 433,50K |
| 2026-08-03 | $66,73 | +1,17 % | $66,21 | $67,52 | $66,21 | 411,40K |
| 2026-07-31 | $65,96 | -0,75 % | $66,27 | $67,07 | $65,74 | 446,20K |
| 2026-07-30 | $66,46 | -2,44 % | $67,97 | $68,62 | $65,88 | 480,30K |
| 2026-07-29 | $68,12 | +1,10 % | $66,95 | $68,61 | $66,95 | 582,00K |
| 2026-07-28 | $67,38 | +1,52 % | $66,83 | $67,71 | $66,70 | 680,10K |
| 2026-07-27 | $66,37 | +0,94 % | $66,05 | $66,65 | $65,98 | 383,60K |
| 2026-07-24 | $65,75 | +2,06 % | $64,63 | $65,81 | $64,44 | 353,40K |
| 2026-07-23 | $64,42 | -0,98 % | $64,48 | $64,74 | $63,78 | 389,10K |
| 2026-07-22 | $65,06 | -0,64 % | $65,73 | $65,75 | $64,76 | 474,50K |
| 2026-07-21 | $65,48 | -1,04 % | $65,57 | $66,08 | $65,10 | 388,30K |
| 2026-07-20 | $66,17 | -0,81 % | $66,65 | $66,88 | $66,02 | 355,70K |
| 2026-07-17 | $66,71 | +0,65 % | $66,43 | $67,47 | $66,21 | 474,80K |
| 2026-07-16 | $66,28 | +4,21 % | $64,05 | $66,30 | $64,05 | 697,00K |
| 2026-07-15 | $63,60 | -2,17 % | $64,74 | $65,23 | $63,01 | 627,50K |
| 2026-07-14 | $65,01 | +0,12 % | $64,80 | $65,79 | $64,43 | 662,70K |
| 2026-07-13 | $64,93 | +0,89 % | $64,36 | $65,19 | $64,32 | 435,30K |
| 2026-07-10 | $64,36 | -0,22 % | $64,45 | $64,68 | $63,73 | 391,90K |
| 2026-07-09 | $64,50 | +0,61 % | $63,99 | $64,76 | $63,75 | 760,80K |
| 2026-07-08 | $64,11 | -0,76 % | $64,48 | $64,50 | $63,55 | 922,00K |
| 2026-07-07 | $64,60 | +0,11 % | $64,95 | $65,69 | $64,50 | 526,40K |
| 2026-07-06 | $64,53 | -0,49 % | $64,79 | $65,19 | $64,45 | 433,10K |
| 2026-07-02 | $64,85 | +0,51 % | $64,57 | $65,00 | $63,21 | 600,10K |
| 2026-07-01 | $64,52 | +0,37 % | $64,44 | $64,56 | $63,67 | 1,13M |
| 2026-06-30 | $64,28 | -0,85 % | $65,00 | $65,06 | $64,15 | 1,07M |
| 2026-06-29 | $64,83 | +1,28 % | $63,22 | $64,84 | $62,36 | 1,05M |
| 2026-06-26 | $64,01 | +3,49 % | $62,32 | $64,01 | $61,65 | 3,57M |
| 2026-06-25 | $61,85 | +0,24 % | $61,81 | $63,21 | $61,66 | 624,80K |
| 2026-06-24 | $61,70 | +3,21 % | $59,90 | $61,83 | $59,43 | 1,24M |
| 2026-06-23 | $59,78 | +1,44 % | $59,47 | $59,87 | $59,22 | 584,60K |
| 2026-06-22 | $58,93 | +0,82 % | $58,81 | $59,32 | $58,68 | 671,60K |
| 2026-06-18 | $58,45 | -1,03 % | $59,23 | $59,41 | $57,94 | 2,89M |
| 2026-06-17 | $59,06 | -0,94 % | $59,15 | $59,62 | $58,18 | 889,50K |
| 2026-06-16 | $59,62 | +2,44 % | $58,62 | $59,63 | $58,45 | 604,10K |
| 2026-06-15 | $58,20 | -0,31 % | $58,56 | $58,90 | $58,07 | 717,90K |
| 2026-06-12 | $58,38 | +0,78 % | $58,02 | $58,83 | $57,88 | 449,90K |
| 2026-06-11 | $57,93 | -1,50 % | $59,09 | $59,09 | $57,80 | 518,20K |
| 2026-06-10 | $58,81 | +1,78 % | $58,35 | $59,16 | $58,05 | 904,10K |
| 2026-06-09 | $57,78 | +1,67 % | $57,27 | $58,19 | $57,23 | 739,30K |
| 2026-06-08 | $56,83 | -1,06 % | $57,44 | $58,01 | $56,83 | 583,40K |
| 2026-06-05 | $57,44 | +0,47 % | $57,61 | $57,93 | $56,15 | 2,48M |
| 2026-06-04 | $57,17 | +2,38 % | $57,38 | $57,81 | $56,62 | 784,30K |
| 2026-06-03 | $55,84 | -0,62 % | $55,56 | $56,50 | $55,34 | 1,09M |
| 2026-06-02 | $56,19 | -0,85 % | $56,64 | $57,45 | $56,17 | 968,80K |
| 2026-06-01 | $56,67 | -2,11 % | $57,21 | $57,83 | $56,65 | 852,60K |
| 2026-05-29 | $57,89 | -0,77 % | $58,23 | $58,80 | $57,87 | 738,20K |
| 2026-05-28 | $58,34 | -1,87 % | $59,33 | $59,58 | $58,24 | 618,60K |
| 2026-05-27 | $59,45 | -1,59 % | $60,44 | $60,75 | $59,19 | 827,00K |