Essent Group Ltd (ESNT)

ESNT
🏛️ Vereinigte Staaten →
63.56
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 53.42 53.42 52.74 52.74 0.4M
2023-12-28 53.14 53.66 52.95 53.33 0.2M
2023-12-27 53.22 53.50 53.14 53.24 0.3M
2023-12-26 53.36 53.63 53.10 53.28 0.2M
2023-12-22 53.03 53.39 52.99 53.20 0.4M
2023-12-21 52.23 52.87 51.93 52.78 0.5M
2023-12-20 52.11 52.99 51.89 51.99 0.7M
2023-12-19 51.31 52.45 51.10 52.10 0.5M
2023-12-18 51.09 51.61 50.83 51.16 0.5M
2023-12-15 52.47 52.47 50.83 50.90 1.8M
2023-12-14 52.48 52.77 51.86 52.40 0.6M
2023-12-13 50.47 51.75 50.37 51.71 0.7M
2023-12-12 49.87 50.61 49.67 50.19 0.3M
2023-12-11 49.41 50.18 49.41 49.97 0.4M
2023-12-08 48.86 49.72 48.73 49.46 0.4M
2023-12-07 48.39 48.88 48.08 48.86 0.4M
2023-12-06 48.74 49.27 48.08 48.17 0.4M
2023-12-05 49.30 49.38 48.48 48.51 0.4M
2023-12-04 48.99 49.63 48.99 49.38 0.4M
2023-12-01 48.21 49.16 48.00 49.05 0.5M
2023-11-30 47.82 48.46 47.56 48.34 0.5M
2023-11-29 48.06 48.43 47.98 48.01 0.4M
2023-11-28 48.26 48.26 47.66 47.77 0.4M
2023-11-27 48.10 48.38 48.07 48.29 0.3M
2023-11-24 48.34 48.54 48.20 48.40 0.1M
2023-11-22 48.17 48.50 47.93 48.24 0.3M
2023-11-21 48.56 48.67 47.72 47.76 0.4M
2023-11-20 48.36 48.79 48.12 48.77 0.5M
2023-11-17 47.92 48.42 47.92 48.39 0.5M
2023-11-16 49.33 49.33 47.66 47.73 0.5M
2023-11-15 49.36 49.86 49.15 49.18 0.6M
2023-11-14 49.50 49.65 49.15 49.51 0.4M
2023-11-13 48.21 48.67 48.07 48.25 0.2M
2023-11-10 47.91 48.63 47.91 48.42 0.3M
2023-11-09 48.26 48.32 47.69 47.81 0.3M
2023-11-08 48.56 48.73 48.00 48.03 0.3M
2023-11-07 49.22 49.22 48.34 48.65 0.3M
2023-11-06 48.97 49.23 48.48 49.21 0.3M
2023-11-03 49.29 49.30 48.34 49.06 0.4M
2023-11-02 48.10 48.95 47.37 48.07 0.6M
2023-11-01 47.24 47.82 46.93 47.79 0.4M
2023-10-31 46.29 47.47 46.29 47.24 0.9M
2023-10-30 46.58 46.60 46.08 46.30 0.7M
2023-10-27 46.36 46.49 45.63 46.03 0.5M
2023-10-26 46.59 47.12 46.37 46.43 0.5M
2023-10-25 46.25 46.73 46.25 46.45 0.3M
2023-10-24 47.07 47.42 46.44 46.70 0.3M
2023-10-23 46.78 47.12 46.40 46.90 0.6M
2023-10-20 47.42 47.56 46.57 46.93 0.6M
2023-10-19 48.11 48.41 47.08 47.36 0.4M
2023-10-18 48.95 49.27 48.33 48.43 0.4M
2023-10-17 48.93 49.84 48.93 49.45 0.6M
2023-10-16 48.40 49.23 48.26 49.10 0.5M
2023-10-13 48.71 48.98 47.49 47.86 0.4M
2023-10-12 48.82 48.82 47.84 48.55 0.4M
2023-10-11 48.09 48.72 48.09 48.71 0.3M
2023-10-10 47.84 48.46 47.84 48.10 0.3M
2023-10-09 47.18 48.06 47.18 47.68 0.2M
2023-10-06 47.32 48.12 47.32 47.54 0.7M
2023-10-05 46.89 47.67 46.89 47.51 0.7M
2023-10-04 46.30 47.18 46.22 46.97 0.5M
2023-10-03 46.67 46.80 45.80 46.34 0.5M
2023-10-02 47.31 47.54 46.78 46.89 0.5M
2023-09-29 48.19 48.38 47.17 47.29 0.7M
2023-09-28 47.92 48.65 47.82 48.32 0.3M
2023-09-27 48.38 48.38 47.60 47.86 0.3M
2023-09-26 48.40 48.65 47.89 48.12 0.3M
2023-09-25 48.14 48.92 48.14 48.69 0.3M
2023-09-22 48.44 48.87 48.38 48.39 0.5M
2023-09-21 48.96 49.02 48.50 48.53 0.4M
2023-09-20 49.99 50.17 49.18 49.19 0.5M
2023-09-19 50.06 50.27 49.72 49.76 0.4M
2023-09-18 49.63 50.25 49.50 50.07 0.4M
2023-09-15 48.91 49.33 48.88 49.32 1.1M
2023-09-14 49.37 49.77 49.00 49.25 0.5M
2023-09-13 49.95 50.10 48.76 48.94 0.5M
2023-09-12 49.62 50.00 49.59 49.72 0.3M
2023-09-11 49.91 50.04 49.44 49.55 0.3M
2023-09-08 49.25 49.90 49.19 49.63 0.3M
2023-09-07 49.64 49.90 49.27 49.47 0.4M
2023-09-06 49.35 49.71 49.24 49.50 0.5M
2023-09-05 50.41 50.43 48.75 49.30 0.6M
2023-09-01 50.50 51.04 50.50 50.76 0.3M
2023-08-31 50.28 50.67 50.06 50.22 0.5M
2023-08-30 50.48 50.98 50.48 50.59 0.3M
2023-08-29 50.50 50.77 50.13 50.68 0.3M
2023-08-28 50.43 51.04 50.34 50.39 0.3M
2023-08-25 50.55 51.04 50.16 50.57 0.3M
2023-08-24 49.98 50.82 49.98 50.42 0.3M
2023-08-23 49.80 50.16 49.50 50.13 0.3M
2023-08-22 50.22 50.23 49.56 49.61 0.3M
2023-08-21 50.32 50.54 49.84 50.01 0.3M
2023-08-18 49.87 50.61 49.87 50.34 0.6M
2023-08-17 50.73 50.80 50.16 50.35 0.3M
2023-08-16 51.63 52.07 50.55 50.58 0.3M
2023-08-15 51.96 52.36 51.60 51.62 0.4M
2023-08-14 52.06 52.53 51.95 52.44 0.3M
2023-08-11 51.78 52.50 51.78 52.35 0.2M
2023-08-10 52.87 53.29 51.91 52.08 0.3M
2023-08-09 52.79 53.23 52.58 52.68 0.4M
2023-08-08 52.74 52.94 52.39 52.92 0.4M
2023-08-07 53.26 53.66 52.60 53.21 0.4M
2023-08-04 51.68 53.63 50.47 52.76 0.8M
2023-08-03 50.36 51.34 50.36 51.13 1.0M
2023-08-02 49.39 51.05 49.37 50.66 0.7M
2023-08-01 49.38 49.70 49.19 49.65 0.3M
2023-07-31 49.70 49.97 49.35 49.60 0.4M
2023-07-28 50.25 50.25 49.44 49.74 0.4M
2023-07-27 50.29 50.37 49.50 49.77 0.4M
2023-07-26 49.51 50.13 49.51 49.96 0.4M
2023-07-25 49.60 50.12 49.46 49.51 0.4M
2023-07-24 49.11 49.64 49.01 49.61 0.5M
2023-07-21 49.71 49.83 49.09 49.20 0.6M
2023-07-20 49.37 49.47 49.01 49.45 0.7M
2023-07-19 49.09 49.36 48.89 49.25 0.5M
2023-07-18 48.82 49.19 48.74 49.00 0.3M
2023-07-17 47.66 48.82 47.60 48.60 0.6M
2023-07-14 47.97 47.97 47.32 47.85 0.3M
2023-07-13 47.63 47.95 47.56 47.90 0.4M
2023-07-12 47.74 47.75 47.38 47.59 0.4M
2023-07-11 46.69 47.00 46.66 46.90 0.4M
2023-07-10 45.80 46.68 45.76 46.40 0.3M
2023-07-07 45.67 46.40 45.67 46.07 0.6M
2023-07-06 45.73 45.83 44.96 45.57 0.6M
2023-07-05 46.93 47.00 46.31 46.31 0.3M
2023-07-03 46.55 47.45 46.55 47.29 0.2M
2023-06-30 47.00 47.37 46.66 46.80 0.5M
2023-06-29 46.15 46.77 45.95 46.68 0.3M
2023-06-28 45.42 46.08 45.01 46.07 0.7M
2023-06-27 44.51 45.23 44.49 45.13 0.4M
2023-06-26 44.34 45.10 44.34 44.39 0.4M
2023-06-23 44.21 45.02 44.21 44.42 1.1M
2023-06-22 44.75 44.95 44.46 44.74 0.4M
2023-06-21 44.95 45.12 44.69 44.75 0.4M
2023-06-20 45.19 45.39 44.87 45.16 0.4M
2023-06-16 45.93 46.03 44.93 45.17 1.2M
2023-06-15 44.90 45.53 44.83 45.51 0.5M
2023-06-14 45.77 46.08 44.90 45.10 0.6M
2023-06-13 45.79 46.82 45.65 45.88 0.5M
2023-06-12 46.41 46.80 46.24 46.34 0.4M
2023-06-09 46.58 46.83 46.36 46.60 0.3M
2023-06-08 47.11 47.30 46.60 46.72 0.4M
2023-06-07 46.62 47.48 46.57 47.27 0.5M
2023-06-06 45.11 46.46 44.93 46.32 0.5M
2023-06-05 45.59 45.59 44.51 45.02 0.4M
2023-06-02 45.50 46.46 45.49 46.18 0.4M
2023-06-01 44.10 45.06 44.01 44.97 0.3M
2023-05-31 44.68 45.04 43.87 44.17 0.7M
2023-05-30 44.86 45.25 44.62 45.15 0.6M
2023-05-26 43.66 45.28 43.66 44.64 0.4M
2023-05-25 43.50 43.87 43.27 43.78 0.3M
2023-05-24 43.72 43.99 43.50 43.54 0.4M
2023-05-23 44.17 45.04 44.07 44.16 0.4M
2023-05-22 44.97 45.03 44.40 44.47 0.4M
2023-05-19 45.34 45.67 44.60 44.73 0.7M
2023-05-18 44.44 45.31 44.44 45.17 0.4M
2023-05-17 44.02 44.72 43.83 44.56 0.4M
2023-05-16 44.02 44.25 43.61 43.62 0.4M
2023-05-15 43.39 44.30 43.38 44.17 0.4M
2023-05-12 43.82 43.85 43.22 43.28 0.4M
2023-05-11 43.30 43.69 43.23 43.61 0.3M
2023-05-10 43.99 43.99 43.12 43.60 0.4M
2023-05-09 42.81 43.53 42.52 43.51 0.4M
2023-05-08 43.02 43.37 42.46 43.07 0.3M
2023-05-05 42.57 43.15 41.38 42.62 0.6M
2023-05-04 41.32 41.46 40.33 41.03 0.4M
2023-05-03 41.77 42.71 41.66 41.77 0.5M
2023-05-02 42.22 42.22 40.62 41.54 0.6M
2023-05-01 42.31 42.94 42.18 42.44 0.3M
2023-04-28 41.50 42.63 41.40 42.47 0.4M
2023-04-27 40.79 41.63 40.79 41.50 0.5M
2023-04-26 40.73 41.28 40.57 40.68 0.3M
2023-04-25 41.07 41.30 40.83 41.11 0.3M
2023-04-24 41.72 41.84 41.41 41.56 0.2M
2023-04-21 41.83 41.93 41.40 41.84 0.3M
2023-04-20 41.80 42.01 41.56 41.83 0.3M
2023-04-19 41.67 41.98 41.47 41.94 0.3M
2023-04-18 41.84 41.90 41.50 41.74 0.3M
2023-04-17 41.40 41.83 41.22 41.80 0.3M
2023-04-14 41.74 41.87 41.28 41.69 0.3M
2023-04-13 41.23 41.60 40.95 41.52 0.3M
2023-04-12 41.18 41.49 40.85 41.20 0.3M
2023-04-11 40.09 41.02 40.09 40.88 0.4M
2023-04-10 39.66 39.94 39.43 39.77 0.4M
2023-04-06 39.68 40.06 39.56 39.78 0.3M
2023-04-05 38.84 39.64 38.84 39.55 0.4M
2023-04-04 40.28 40.29 39.04 39.25 0.4M
2023-04-03 40.05 40.42 39.74 40.19 0.4M
2023-03-31 40.04 40.11 39.73 40.05 0.6M
2023-03-30 40.13 40.28 39.59 39.69 0.3M
2023-03-29 39.71 39.91 39.51 39.90 0.3M
2023-03-28 39.26 39.56 38.96 39.42 0.4M
2023-03-27 39.67 39.76 38.85 39.39 0.7M
2023-03-24 37.32 39.00 37.32 38.96 0.7M
2023-03-23 38.24 38.49 37.74 37.90 1.0M
2023-03-22 38.71 39.27 38.23 38.24 0.7M
2023-03-21 38.96 39.24 38.68 38.72 1.0M
2023-03-20 37.45 38.37 37.39 37.88 0.8M
2023-03-17 38.08 38.36 36.62 36.78 1.3M
2023-03-16 36.95 39.21 36.53 38.65 0.5M
2023-03-15 37.24 37.97 36.79 37.56 1.1M
2023-03-14 39.85 40.15 38.09 38.35 0.9M
2023-03-13 38.48 38.98 36.91 38.01 1.0M
2023-03-10 40.77 41.02 39.34 39.83 0.8M
2023-03-09 42.98 43.07 41.20 41.24 0.5M
2023-03-08 43.62 43.78 43.15 43.43 0.7M
2023-03-07 43.48 43.81 43.34 43.49 0.7M
2023-03-06 43.85 44.66 43.49 43.67 0.6M
2023-03-03 43.75 43.92 43.43 43.71 0.6M
2023-03-02 42.74 43.59 42.74 43.45 0.5M
2023-03-01 42.71 43.37 42.71 43.11 0.4M
2023-02-28 42.89 43.42 42.89 42.95 0.6M
2023-02-27 43.33 43.38 42.82 43.03 0.4M
2023-02-24 42.42 42.92 42.30 42.89 0.3M
2023-02-23 42.67 43.10 42.09 43.04 0.3M
2023-02-22 42.25 42.79 42.13 42.47 0.6M
2023-02-21 43.00 43.26 42.12 42.32 0.5M
2023-02-17 43.65 43.65 43.14 43.50 0.6M
2023-02-16 43.23 44.08 43.23 43.34 0.4M
2023-02-15 43.31 43.80 43.28 43.75 0.3M
2023-02-14 43.45 44.02 43.20 43.65 0.4M
2023-02-13 42.44 43.58 42.44 43.47 0.5M
2023-02-10 41.93 42.80 41.48 42.33 0.5M
2023-02-09 43.34 43.44 42.38 42.43 0.4M
2023-02-08 43.07 43.62 42.90 42.97 0.3M
2023-02-07 42.51 43.62 42.39 43.51 0.5M
2023-02-06 43.78 43.97 42.90 42.92 0.6M
2023-02-03 44.03 44.66 43.79 44.18 0.5M
2023-02-02 44.59 45.01 44.03 44.31 0.5M
2023-02-01 43.78 44.69 43.45 44.29 0.5M
2023-01-31 42.80 44.13 42.69 44.03 0.8M
2023-01-30 42.69 43.13 42.49 42.67 0.9M
2023-01-27 42.67 43.29 42.62 42.95 0.7M
2023-01-26 41.43 42.74 41.39 42.67 0.6M
2023-01-25 40.43 41.28 40.30 41.18 0.3M
2023-01-24 40.76 41.14 40.58 40.65 0.3M
2023-01-23 40.95 41.53 40.74 40.86 0.4M
2023-01-20 40.45 40.93 40.08 40.92 0.3M
2023-01-19 40.00 40.36 39.39 40.30 0.4M
2023-01-18 40.00 41.27 39.95 40.18 0.4M
2023-01-17 40.05 40.18 39.80 40.04 0.3M
2023-01-13 39.74 40.33 39.63 40.03 0.3M
2023-01-12 40.10 40.39 39.73 40.07 0.4M
2023-01-11 39.24 40.00 39.22 39.87 0.4M
2023-01-10 38.12 39.09 37.92 39.06 0.3M
2023-01-09 38.67 39.16 38.25 38.29 0.3M
2023-01-06 37.94 38.58 37.04 38.55 0.5M
2023-01-05 38.87 39.05 38.45 38.56 0.4M
2023-01-04 39.90 40.14 39.16 39.51 0.4M
2023-01-03 39.26 39.76 39.04 39.49 0.3M