Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,61 | 19,94 | 19,61 | 19,80 | -8,69% | - |
| 25.02.2021 | 21,48 | 22,49 | 21,08 | 21,69 | 0,53% | - |
| 24.02.2021 | 21,58 | 21,79 | 21,56 | 21,57 | 2,08% | - |
| 23.02.2021 | 20,28 | 21,46 | 0,00 | 21,13 | 2,05% | - |
| 22.02.2021 | 20,74 | 20,74 | 20,71 | 20,71 | -2,93% | - |
| 19.02.2021 | 20,82 | 21,58 | 20,82 | 21,33 | 1,74% | - |
| 18.02.2021 | 21,18 | 21,40 | 20,54 | 20,97 | 0,10% | - |
| 17.02.2021 | 20,95 | 20,95 | 20,88 | 20,95 | -2,78% | - |
| 16.02.2021 | 22,19 | 22,22 | 0,00 | 21,55 | -4,37% | - |
| 12.02.2021 | 21,86 | 22,68 | 21,76 | 22,53 | 2,71% | - |
| 11.02.2021 | 22,68 | 22,68 | 21,59 | 21,94 | -1,86% | - |
| 10.02.2021 | 22,64 | 23,00 | 0,00 | 22,35 | -4,16% | - |
| 09.02.2021 | 22,59 | 23,38 | 22,59 | 23,32 | 2,26% | - |
| 08.02.2021 | 22,44 | 22,95 | 22,03 | 22,81 | 2,49% | - |
| 05.02.2021 | 22,12 | 22,54 | 21,96 | 22,25 | -0,56% | - |
| 04.02.2021 | 21,48 | 22,66 | 21,39 | 22,38 | 4,51% | - |
| 03.02.2021 | 21,14 | 21,61 | 20,78 | 21,41 | 1,25% | - |
| 02.02.2021 | 21,23 | 21,27 | 20,39 | 21,15 | -1,31% | - |
| 01.02.2021 | 21,09 | 21,61 | 20,64 | 21,43 | 2,56% | - |
| 29.01.2021 | 21,08 | 21,33 | 0,00 | 20,89 | -1,16% | - |
| 28.01.2021 | 21,23 | 21,49 | 20,85 | 21,14 | -0,47% | - |
| 27.01.2021 | 20,84 | 21,24 | 20,49 | 21,24 | 0,74% | - |
| 26.01.2021 | 21,08 | 21,08 | 21,04 | 21,08 | -1,79% | - |
| 25.01.2021 | 21,68 | 21,80 | 20,88 | 21,47 | -0,21% | - |
| 22.01.2021 | 20,87 | 21,82 | 20,61 | 21,51 | 3,89% | - |
| 21.01.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 0,05% | - |
| 20.01.2021 | 21,23 | 21,23 | 20,44 | 20,70 | -1,78% | - |
| 19.01.2021 | 20,51 | 21,43 | 20,36 | 21,07 | 1,30% | - |
| 15.01.2021 | 20,10 | 21,06 | 19,88 | 20,80 | -6,73% | - |
| 14.01.2021 | 23,27 | 23,27 | 22,23 | 22,30 | 1,41% | - |
| 13.01.2021 | 22,23 | 22,29 | 21,64 | 21,99 | -1,72% | - |
| 12.01.2021 | 22,29 | 22,52 | 22,12 | 22,38 | 2,66% | - |
| 11.01.2021 | 21,87 | 22,10 | 21,75 | 21,80 | -0,32% | - |
| 08.01.2021 | 22,13 | 22,36 | 21,47 | 21,87 | -2,32% | - |
| 07.01.2021 | 22,19 | 22,55 | 22,03 | 22,39 | 0,74% | - |
| 06.01.2021 | 22,17 | 23,52 | 22,04 | 22,22 | 2,11% | - |
| 05.01.2021 | 21,28 | 22,27 | 21,23 | 21,76 | 3,35% | - |
| 04.01.2021 | 21,59 | 21,60 | 20,70 | 21,06 | -1,38% | - |
| 31.12.2020 | 22,12 | 22,17 | 21,22 | 21,35 | -3,31% | - |
| 30.12.2020 | 22,05 | 22,33 | 21,66 | 22,08 | 2,03% | - |
| 29.12.2020 | 21,77 | 22,22 | 21,33 | 21,64 | -0,21% | - |
| 28.12.2020 | 21,99 | 22,01 | 21,55 | 21,69 | 1,31% | - |
| 24.12.2020 | 21,84 | 22,27 | 21,41 | 21,41 | -3,71% | - |
| 23.12.2020 | 22,29 | 22,42 | 21,72 | 22,23 | 1,44% | - |
| 22.12.2020 | 22,41 | 22,43 | 21,56 | 21,92 | -0,41% | - |
| 21.12.2020 | 21,11 | 22,01 | 21,02 | 22,01 | 4,86% | - |
| 18.12.2020 | 20,90 | 21,07 | 20,44 | 20,99 | 1,23% | - |
| 17.12.2020 | 21,04 | 21,05 | 20,53 | 20,73 | 2,24% | - |
| 16.12.2020 | 20,87 | 20,99 | 20,26 | 20,28 | -2,45% | - |
| 15.12.2020 | 20,63 | 21,09 | 20,51 | 20,79 | 0,68% | - |
| 14.12.2020 | 20,10 | 22,05 | 19,95 | 20,65 | 5,04% | - |
| 11.12.2020 | 19,47 | 19,92 | 18,71 | 19,66 | 6,44% | - |
| 10.12.2020 | 18,51 | 18,60 | 18,36 | 18,47 | -0,03% | - |
| 09.12.2020 | 18,72 | 18,86 | 18,30 | 18,47 | -1,89% | - |
| 08.12.2020 | 19,26 | 19,26 | 18,61 | 18,83 | -6,30% | - |
| 07.12.2020 | 20,01 | 20,16 | 19,95 | 20,09 | 0,45% | - |
| 04.12.2020 | 19,62 | 20,08 | 19,58 | 20,00 | -0,57% | - |
| 03.12.2020 | 20,29 | 20,29 | 19,71 | 20,12 | -0,62% | - |
| 02.12.2020 | 21,16 | 21,27 | 20,19 | 20,24 | 0,52% | - |
| 01.12.2020 | 19,79 | 20,24 | 19,49 | 20,14 | 4,11% | - |
| 30.11.2020 | 19,09 | 19,68 | 18,17 | 19,34 | -7,99% | - |
| 27.11.2020 | 20,90 | 21,05 | 20,41 | 21,02 | 1,52% | - |
| 25.11.2020 | 21,08 | 21,31 | 20,71 | 20,71 | -2,24% | - |
| 24.11.2020 | 21,57 | 21,58 | 20,78 | 21,18 | -1,03% | - |
| 23.11.2020 | 21,34 | 21,95 | 21,21 | 21,40 | 1,01% | - |
| 20.11.2020 | 20,85 | 21,29 | 20,68 | 21,19 | 0,69% | - |
| 19.11.2020 | 21,45 | 21,45 | 21,01 | 21,04 | 0,21% | - |
| 18.11.2020 | 21,20 | 21,46 | 20,69 | 21,00 | -2,24% | - |
| 17.11.2020 | 20,53 | 21,85 | 20,53 | 21,48 | 5,09% | - |
| 16.11.2020 | 19,87 | 20,54 | 19,86 | 20,44 | 2,30% | - |
| 13.11.2020 | 20,56 | 20,56 | 19,65 | 19,98 | 0,45% | - |
| 12.11.2020 | 19,99 | 20,22 | 19,69 | 19,89 | 3,25% | - |
| 11.11.2020 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | - |
| 10.11.2020 | 18,72 | 20,39 | 18,61 | 19,24 | 8,79% | - |
| 09.11.2020 | 20,86 | 20,95 | 17,68 | 17,69 | -18,91% | - |
| 06.11.2020 | 21,66 | 22,29 | 21,65 | 21,81 | -1,56% | - |
| 05.11.2020 | 22,31 | 22,70 | 21,99 | 22,16 | 2,43% | - |
| 04.11.2020 | 21,08 | 22,00 | 21,08 | 21,63 | 1,10% | - |
| 03.11.2020 | 20,60 | 21,74 | 20,60 | 21,40 | 8,47% | - |
| 02.11.2020 | 18,83 | 19,74 | 18,52 | 19,73 | 6,33% | - |
| 30.10.2020 | 19,39 | 19,44 | 18,32 | 18,55 | -6,29% | - |
| 29.10.2020 | 19,62 | 19,92 | 18,51 | 19,80 | 7,29% | - |
| 28.10.2020 | 18,76 | 18,76 | 18,30 | 18,45 | -10,00% | - |
| 27.10.2020 | 20,96 | 21,30 | 20,00 | 20,50 | -2,52% | - |
| 26.10.2020 | 20,43 | 21,28 | 20,40 | 21,03 | 1,69% | - |
| 23.10.2020 | 0,00 | 20,68 | 0,00 | 20,68 | 3,71% | - |
| 22.10.2020 | 21,17 | 21,21 | 19,94 | 19,94 | -5,65% | - |
| 21.10.2020 | 22,24 | 22,79 | 21,14 | 21,14 | -0,33% | - |
| 20.10.2020 | 20,97 | 21,75 | 20,92 | 21,21 | 2,74% | - |
| 19.10.2020 | 20,94 | 21,02 | 20,63 | 20,64 | 3,02% | - |
| 16.10.2020 | 0,00 | 20,42 | 0,00 | 20,04 | 2,27% | - |
| 15.10.2020 | 18,67 | 19,83 | 18,67 | 19,59 | -0,43% | - |
| 14.10.2020 | 19,44 | 19,99 | 19,32 | 19,68 | -1,33% | - |
| 13.10.2020 | 19,49 | 20,14 | 19,49 | 19,94 | 1,61% | - |
| 12.10.2020 | 19,72 | 19,83 | 19,60 | 19,63 | -1,38% | - |
| 09.10.2020 | 19,47 | 20,13 | 19,47 | 19,90 | -0,33% | - |
| 08.10.2020 | 19,97 | 20,06 | 19,72 | 19,97 | -0,62% | - |
| 07.10.2020 | 19,81 | 20,12 | 19,29 | 20,09 | 1,80% | - |
| 06.10.2020 | 20,22 | 20,39 | 19,35 | 19,74 | -1,52% | - |
| 05.10.2020 | 18,99 | 20,04 | 18,99 | 20,04 | 6,62% | - |