Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,25 | 22,78 | 22,25 | 22,55 | -0,40% | 2.238,00 |
| 25.04.2024 | 22,58 | 22,89 | 22,38 | 22,64 | -0,53% | 2.703,00 |
| 24.04.2024 | 22,88 | 23,59 | 22,67 | 22,76 | 0,31% | 5.057,00 |
| 23.04.2024 | 22,36 | 22,74 | 22,14 | 22,69 | 3,99% | 5.766,00 |
| 22.04.2024 | 22,05 | 22,51 | 21,82 | 21,82 | 0,05% | 13.438,00 |
| 19.04.2024 | 20,90 | 22,22 | 20,90 | 21,81 | -0,05% | 20.679,00 |
| 18.04.2024 | 22,50 | 22,57 | 20,81 | 21,82 | -3,02% | 18.820,00 |
| 17.04.2024 | 22,86 | 23,20 | 22,50 | 22,50 | -0,04% | 2.232,00 |
| 16.04.2024 | 23,20 | 23,24 | 22,36 | 22,51 | -2,00% | 9.628,00 |
| 15.04.2024 | 23,08 | 23,54 | 22,12 | 22,97 | 0,31% | 22.256,00 |
| 12.04.2024 | 22,57 | 23,31 | 22,57 | 22,90 | 0,13% | 2.079,00 |
| 11.04.2024 | 22,83 | 23,20 | 22,83 | 22,87 | 0,13% | 4.841,00 |
| 10.04.2024 | 23,61 | 23,70 | 21,81 | 22,84 | -4,11% | 8.510,00 |
| 09.04.2024 | 24,46 | 24,73 | 23,67 | 23,82 | -2,62% | 7.698,00 |
| 08.04.2024 | 24,83 | 24,97 | 24,22 | 24,46 | -0,73% | 9.241,00 |
| 05.04.2024 | 25,01 | 25,33 | 24,35 | 24,64 | -2,26% | 15.587,00 |
| 04.04.2024 | 25,51 | 25,51 | 24,90 | 25,21 | -0,16% | 6.624,00 |
| 03.04.2024 | 25,40 | 25,75 | 25,15 | 25,25 | -0,20% | 6.913,00 |
| 02.04.2024 | 24,85 | 25,45 | 24,82 | 25,30 | -0,41% | 12.775,00 |
| 01.04.2024 | 25,15 | 25,50 | 24,73 | 25,40 | 0,61% | 9.461,00 |
| 28.03.2024 | 25,15 | 25,25 | 25,04 | 25,25 | 0,68% | 3.834,00 |
| 27.03.2024 | 25,36 | 25,75 | 25,08 | 25,08 | -1,65% | 21.919,00 |
| 26.03.2024 | 25,41 | 25,68 | 25,39 | 25,50 | 0,39% | 3.131,00 |
| 25.03.2024 | 25,75 | 25,75 | 25,27 | 25,40 | 0,00% | 11.107,00 |
| 22.03.2024 | 25,20 | 25,73 | 25,11 | 25,40 | 0,71% | 6.450,00 |
| 21.03.2024 | 25,30 | 25,61 | 25,07 | 25,22 | -0,71% | 14.490,00 |
| 20.03.2024 | 25,15 | 25,40 | 24,83 | 25,40 | 2,21% | 5.732,00 |
| 19.03.2024 | 25,00 | 25,32 | 24,75 | 24,85 | -0,60% | 17.831,00 |
| 18.03.2024 | 25,15 | 25,38 | 25,00 | 25,00 | -1,77% | 3.804,00 |
| 15.03.2024 | 25,45 | 25,50 | 25,00 | 25,45 | -0,59% | 7.598,00 |
| 14.03.2024 | 25,21 | 25,80 | 24,90 | 25,60 | 0,00% | 4.580,00 |
| 13.03.2024 | 25,60 | 25,75 | 25,39 | 25,60 | -0,58% | 12.552,00 |
| 12.03.2024 | 25,10 | 26,00 | 25,10 | 25,75 | 0,51% | 13.097,00 |
| 11.03.2024 | 25,05 | 25,78 | 24,90 | 25,62 | 1,07% | 8.314,00 |
| 08.03.2024 | 25,29 | 25,79 | 25,29 | 25,35 | -1,74% | 2.706,00 |
| 07.03.2024 | 25,33 | 25,80 | 24,96 | 25,80 | 1,28% | 8.813,00 |
| 06.03.2024 | 25,11 | 25,50 | 24,73 | 25,47 | 1,49% | 11.778,00 |
| 05.03.2024 | 25,93 | 25,93 | 24,89 | 25,10 | -1,80% | 20.274,00 |
| 04.03.2024 | 25,50 | 26,00 | 24,70 | 25,56 | 1,83% | 35.445,00 |
| 01.03.2024 | 25,49 | 25,60 | 24,71 | 25,10 | -0,40% | 13.458,00 |
| 29.02.2024 | 25,40 | 26,28 | 25,08 | 25,20 | 0,13% | 22.415,00 |
| 28.02.2024 | 24,67 | 25,92 | 24,43 | 25,17 | -0,13% | 13.362,00 |
| 27.02.2024 | 26,28 | 26,28 | 25,20 | 25,20 | -2,25% | 11.821,00 |
| 26.02.2024 | 26,29 | 26,29 | 25,20 | 25,78 | -0,69% | 20.462,00 |
| 23.02.2024 | 25,91 | 26,44 | 25,30 | 25,96 | -0,57% | 6.629,00 |
| 22.02.2024 | 25,87 | 26,62 | 25,55 | 26,11 | 2,35% | 8.527,00 |
| 21.02.2024 | 25,02 | 26,25 | 24,80 | 25,51 | 1,35% | 17.049,00 |
| 20.02.2024 | 25,32 | 25,68 | 23,89 | 25,17 | -0,32% | 26.214,00 |
| 16.02.2024 | 25,60 | 25,60 | 24,52 | 25,25 | -2,70% | 19.703,00 |
| 15.02.2024 | 26,50 | 26,50 | 25,50 | 25,95 | -3,53% | 14.057,00 |
| 14.02.2024 | 24,65 | 27,32 | 24,27 | 26,90 | 7,60% | 29.935,00 |
| 13.02.2024 | 24,00 | 26,00 | 24,00 | 25,00 | 7,53% | 37.676,00 |
| 12.02.2024 | 23,00 | 23,49 | 22,50 | 23,25 | 0,22% | 14.281,00 |
| 09.02.2024 | 22,72 | 23,27 | 22,32 | 23,20 | 2,38% | 12.401,00 |
| 08.02.2024 | 22,67 | 22,70 | 22,45 | 22,66 | 1,61% | 3.387,00 |
| 07.02.2024 | 22,10 | 23,00 | 21,95 | 22,30 | 0,62% | 17.313,00 |
| 06.02.2024 | 22,36 | 22,79 | 21,72 | 22,16 | 0,05% | 25.355,00 |
| 05.02.2024 | 22,17 | 22,17 | 21,68 | 22,15 | -1,42% | 7.902,00 |
| 02.02.2024 | 23,30 | 23,39 | 21,70 | 22,47 | -0,13% | 22.274,00 |
| 01.02.2024 | 21,56 | 22,98 | 21,51 | 22,50 | 2,27% | 15.001,00 |
| 31.01.2024 | 21,47 | 22,08 | 21,47 | 22,00 | 2,33% | 5.456,00 |
| 30.01.2024 | 21,29 | 21,81 | 21,13 | 21,50 | 0,61% | 9.187,00 |
| 29.01.2024 | 21,40 | 21,40 | 20,91 | 21,37 | 1,62% | 5.485,00 |
| 26.01.2024 | 21,72 | 21,99 | 21,01 | 21,03 | -2,23% | 4.501,00 |
| 25.01.2024 | 21,30 | 21,51 | 20,79 | 21,51 | 3,81% | 6.826,00 |
| 24.01.2024 | 21,52 | 22,01 | 20,72 | 20,72 | -1,52% | 7.741,00 |
| 23.01.2024 | 21,76 | 22,30 | 21,00 | 21,04 | -1,27% | 28.710,00 |
| 22.01.2024 | 19,94 | 21,86 | 19,92 | 21,31 | 4,72% | 36.905,00 |
| 19.01.2024 | 19,07 | 20,64 | 19,00 | 20,35 | 5,33% | 23.940,00 |
| 18.01.2024 | 18,37 | 19,47 | 18,33 | 19,32 | 5,57% | 17.464,00 |
| 17.01.2024 | 17,97 | 18,82 | 17,97 | 18,30 | -0,38% | 11.751,00 |
| 16.01.2024 | 18,60 | 18,84 | 18,12 | 18,37 | -1,34% | 22.736,00 |
| 12.01.2024 | 18,78 | 18,78 | 18,49 | 18,62 | -0,69% | 4.392,00 |
| 11.01.2024 | 19,17 | 19,25 | 18,63 | 18,75 | -1,42% | 8.915,00 |
| 10.01.2024 | 19,19 | 19,28 | 18,89 | 19,02 | -0,59% | 8.571,00 |
| 09.01.2024 | 19,15 | 19,15 | 19,07 | 19,13 | 0,06% | 2.023,00 |
| 08.01.2024 | 19,09 | 19,20 | 18,89 | 19,12 | 1,22% | 4.621,00 |
| 05.01.2024 | 19,02 | 19,22 | 18,89 | 18,89 | -1,25% | 4.635,00 |
| 04.01.2024 | 18,95 | 19,13 | 18,77 | 19,13 | 0,68% | 4.993,00 |
| 03.01.2024 | 18,97 | 19,00 | 18,60 | 19,00 | 1,23% | 7.897,00 |
| 02.01.2024 | 18,94 | 18,94 | 18,56 | 18,77 | 0,37% | 4.190,00 |
| 29.12.2023 | 18,50 | 18,95 | 18,50 | 18,70 | 1,96% | 8.059,00 |
| 28.12.2023 | 18,77 | 18,94 | 18,34 | 18,34 | 0,44% | 5.096,00 |
| 27.12.2023 | 19,11 | 19,11 | 18,26 | 18,26 | -2,62% | 16.914,00 |
| 26.12.2023 | 18,65 | 19,09 | 18,61 | 18,75 | 2,64% | 3.517,00 |
| 22.12.2023 | 18,30 | 19,01 | 18,25 | 18,27 | -2,61% | 6.393,00 |
| 21.12.2023 | 18,45 | 18,91 | 18,01 | 18,76 | 0,05% | 4.364,00 |
| 20.12.2023 | 19,13 | 19,23 | 17,80 | 18,75 | -2,80% | 23.770,00 |
| 19.12.2023 | 19,04 | 19,29 | 18,66 | 19,29 | 2,06% | 9.514,00 |
| 18.12.2023 | 18,31 | 19,09 | 17,83 | 18,90 | 5,00% | 15.384,00 |
| 15.12.2023 | 18,03 | 18,03 | 17,75 | 18,00 | 0,61% | 9.393,00 |
| 14.12.2023 | 17,52 | 18,16 | 17,52 | 17,89 | 0,00% | 5.020,00 |
| 13.12.2023 | 17,99 | 18,09 | 17,76 | 17,89 | -0,61% | 21.869,00 |
| 12.12.2023 | 18,13 | 18,22 | 17,75 | 18,00 | 0,90% | 16.803,00 |
| 11.12.2023 | 18,03 | 18,04 | 17,68 | 17,84 | 2,41% | 14.681,00 |
| 08.12.2023 | 17,92 | 18,12 | 17,31 | 17,42 | -2,46% | 12.016,00 |
| 07.12.2023 | 18,10 | 18,25 | 17,60 | 17,86 | -0,67% | 10.925,00 |
| 06.12.2023 | 17,99 | 18,56 | 17,83 | 17,98 | 0,17% | 21.766,00 |
| 05.12.2023 | 17,90 | 18,07 | 17,65 | 17,95 | -0,66% | 11.765,00 |
| 04.12.2023 | 17,87 | 18,07 | 17,51 | 18,07 | -0,11% | 13.824,00 |