Holen Sie sich die Stockscreener-App
63.40
2.82%
1.74
Vorhandelsmarkt:
63.40
Essent Group Ltd-Aktien (ESNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $63.84 | $61.72 | $2.12 | 720,537.0 | +2.82% |
| 2025-12-09 | $62.59 | $61.41 | $1.19 | 474,616.0 | +0.00% |
| 2025-12-08 | $62.28 | $61.25 | $1.03 | 647,225.0 | -0.31% |
| 2025-12-05 | $62.35 | $61.29 | $1.06 | 476,150.0 | +0.49% |
| 2025-12-04 | $61.85 | $61.17 | $0.68 | 477,587.0 | -0.53% |
| 2025-12-03 | $62.84 | $61.59 | $1.25 | 498,395.0 | -0.29% |
| 2025-12-02 | $63.14 | $62.03 | $1.11 | 496,578.0 | -1.24% |
| 2025-12-01 | $62.84 | $62.12 | $0.72 | 406,204.0 | +0.13% |
| 2025-11-28 | $63.23 | $62.57 | $0.655 | 338,538.0 | -0.37% |
| 2025-11-26 | $63.53 | $62.99 | $0.545 | 542,911.0 | -0.11% |
| 2025-11-25 | $63.77 | $62.95 | $0.82 | 520,923.0 | +0.91% |
| 2025-11-24 | $62.89 | $62.26 | $0.63 | 570,054.0 | -0.02% |
| 2025-11-21 | $63.22 | $61.94 | $1.28 | 871,078.0 | +1.44% |
| 2025-11-20 | $62.61 | $61.20 | $1.41 | 741,811.0 | +0.85% |
| 2025-11-19 | $61.61 | $60.93 | $0.68 | 538,290.0 | +0.30% |
| 2025-11-18 | $61.08 | $60.08 | $1.00 | 488,745.0 | +1.23% |
| 2025-11-17 | $61.50 | $60.12 | $1.38 | 570,445.0 | -2.04% |
| 2025-11-14 | $61.61 | $60.63 | $0.975 | 729,936.0 | +0.36% |
| 2025-11-13 | $61.90 | $61.01 | $0.89 | 638,109.0 | -0.50% |
| 2025-11-12 | $62.23 | $61.39 | $0.84 | 705,979.0 | -0.89% |
| 2025-11-11 | $62.52 | $61.43 | $1.09 | 541,525.0 | +0.44% |
Essent Group Ltd-Aktien (ESNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Essent Group Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Essent Group Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Essent Group Ltd-Aktien (ESNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $63.84 | $61.17 | $2.67 | 4,917,829.0 | +1.02% |
| 2025-11 | $63.77 | $56.64 | $7.13 | 11,344,889.0 | +3.62% |
| 2025-10 | $63.40 | $58.46 | $4.94 | 14,991,755.0 | -4.70% |
| 2025-09 | $65.90 | $62.00 | $3.90 | 13,598,074.0 | +1.31% |
| 2025-08 | $64.02 | $55.75 | $8.27 | 12,047,981.0 | +12.06% |
| 2025-07 | $62.02 | $55.22 | $6.80 | 16,910,839.0 | -7.81% |
| 2025-06 | $61.76 | $57.04 | $4.72 | 13,553,341.0 | +4.71% |
| 2025-05 | $60.36 | $56.06 | $4.30 | 11,892,205.0 | +1.88% |
| 2025-04 | $58.78 | $51.61 | $7.17 | 15,736,684.0 | -1.37% |
| 2025-03 | $58.96 | $53.33 | $5.63 | 16,088,165.0 | +0.17% |
| 2025-02 | $59.53 | $55.22 | $4.31 | 15,291,030.0 | -1.08% |
| 2025-01 | $59.65 | $53.55 | $6.10 | 15,053,424.0 | +7.00% |
Essent Group Ltd-Aktien (ESNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.78 | $52.22 | $5.56 | 12,489,322.0 | -6.32% |
| 2024-11 | $58.78 | $53.23 | $5.55 | 17,456,998.0 | -3.72% |
| 2024-10 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| 2024-09 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| 2024-08 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| 2024-07 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| 2024-06 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| 2024-05 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| 2024-04 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| 2024-03 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| 2024-02 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| 2024-01 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
Essent Group Ltd-Aktien (ESNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.66 | $47.99 | $5.66 | 9,704,926.0 | +9.10% |
| 2023-11 | $49.86 | $46.93 | $2.93 | 7,865,992.0 | +2.33% |
| 2023-10 | $49.84 | $45.63 | $4.21 | 10,647,863.0 | -0.11% |
| 2023-09 | $51.04 | $47.17 | $3.87 | 8,910,088.0 | -5.83% |
| 2023-08 | $53.66 | $49.19 | $4.47 | 9,314,314.0 | +1.25% |
| 2023-07 | $50.37 | $44.96 | $5.41 | 8,505,711.0 | +5.98% |
| 2023-06 | $47.48 | $44.01 | $3.47 | 10,340,083.0 | +5.95% |
| 2023-05 | $45.67 | $40.33 | $5.34 | 9,347,375.0 | +4.00% |
| 2023-04 | $42.62 | $38.84 | $3.78 | 6,315,050.0 | +6.04% |
| 2023-03 | $44.66 | $36.53 | $8.13 | 16,125,525.0 | -6.75% |
| 2023-02 | $45.01 | $41.48 | $3.53 | 8,716,313.0 | -2.45% |
| 2023-01 | $44.13 | $37.04 | $7.09 | 8,558,058.0 | +13.25% |
1.88%
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):