Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 105,08 | 109,10 | 0,00 | 105,50 | -0,86% | - |
| 25.02.2021 | 108,71 | 108,88 | 105,30 | 106,42 | -2,36% | - |
| 24.02.2021 | 106,94 | 109,41 | 106,82 | 108,99 | 2,72% | - |
| 23.02.2021 | 105,00 | 107,03 | 0,00 | 106,10 | 0,31% | - |
| 22.02.2021 | 105,02 | 106,47 | 104,92 | 105,78 | 0,37% | - |
| 19.02.2021 | 105,35 | 106,11 | 103,13 | 105,38 | 1,41% | - |
| 18.02.2021 | 103,17 | 105,85 | 101,28 | 103,92 | 0,05% | - |
| 17.02.2021 | 103,87 | 103,87 | 103,86 | 103,87 | -0,28% | - |
| 16.02.2021 | 105,04 | 105,20 | 103,56 | 104,16 | -0,35% | - |
| 12.02.2021 | 103,35 | 104,87 | 103,11 | 104,53 | 0,83% | - |
| 11.02.2021 | 102,67 | 103,80 | 100,95 | 103,67 | 0,94% | - |
| 10.02.2021 | 102,53 | 103,94 | 102,20 | 102,70 | -0,60% | - |
| 09.02.2021 | 102,54 | 105,36 | 101,12 | 103,32 | 0,17% | - |
| 08.02.2021 | 101,76 | 103,38 | 101,61 | 103,14 | 2,43% | - |
| 05.02.2021 | 99,08 | 100,70 | 99,08 | 100,69 | 1,50% | - |
| 04.02.2021 | 99,85 | 99,85 | 99,17 | 99,20 | 0,76% | - |
| 03.02.2021 | 97,82 | 99,99 | 97,34 | 98,45 | -0,98% | - |
| 02.02.2021 | 99,58 | 100,04 | 98,80 | 99,43 | 1,46% | - |
| 01.02.2021 | 98,01 | 98,01 | 97,85 | 98,00 | 2,55% | - |
| 29.01.2021 | 98,28 | 98,39 | 95,07 | 95,56 | -2,69% | - |
| 28.01.2021 | 100,00 | 101,53 | 97,83 | 98,21 | -1,77% | - |
| 27.01.2021 | 99,40 | 100,77 | 99,16 | 99,98 | -2,24% | - |
| 26.01.2021 | 102,15 | 102,42 | 101,90 | 102,27 | -2,19% | - |
| 25.01.2021 | 105,74 | 106,89 | 103,81 | 104,56 | -1,52% | - |
| 22.01.2021 | 104,12 | 106,35 | 104,01 | 106,17 | 1,09% | - |
| 21.01.2021 | 106,28 | 107,25 | 104,94 | 105,03 | -1,85% | - |
| 20.01.2021 | 107,34 | 109,19 | 105,53 | 107,01 | 1,23% | - |
| 19.01.2021 | 107,20 | 107,71 | 105,70 | 105,71 | -0,57% | - |
| 15.01.2021 | 105,57 | 107,75 | 105,15 | 106,31 | -1,86% | - |
| 14.01.2021 | 107,44 | 109,08 | 107,00 | 108,32 | 1,51% | - |
| 13.01.2021 | 109,13 | 109,40 | 106,48 | 106,71 | -3,42% | - |
| 12.01.2021 | 111,18 | 111,92 | 109,63 | 110,48 | 0,97% | - |
| 11.01.2021 | 109,76 | 110,16 | 108,40 | 109,42 | -0,75% | - |
| 08.01.2021 | 109,54 | 110,35 | 108,22 | 110,24 | -0,13% | - |
| 07.01.2021 | 109,12 | 110,92 | 108,84 | 110,39 | 2,18% | - |
| 06.01.2021 | 105,62 | 109,44 | 105,08 | 108,03 | 7,78% | - |
| 05.01.2021 | 100,46 | 101,12 | 99,47 | 100,24 | 0,24% | - |
| 04.01.2021 | 103,09 | 103,10 | 99,12 | 100,00 | -3,28% | - |
| 31.12.2020 | 102,25 | 104,05 | 102,00 | 103,39 | 1,46% | - |
| 30.12.2020 | 103,09 | 103,38 | 101,72 | 101,90 | -0,32% | - |
| 29.12.2020 | 102,73 | 102,89 | 100,86 | 102,23 | -3,57% | - |
| 28.12.2020 | 103,50 | 106,02 | 103,23 | 106,02 | 4,50% | - |
| 24.12.2020 | 101,20 | 103,56 | 100,44 | 101,45 | 0,07% | - |
| 23.12.2020 | 99,75 | 102,05 | 99,38 | 101,37 | 1,92% | - |
| 22.12.2020 | 100,67 | 100,76 | 99,05 | 99,47 | -0,29% | - |
| 21.12.2020 | 97,82 | 99,91 | 97,72 | 99,76 | -1,00% | - |
| 18.12.2020 | 103,25 | 103,46 | 99,99 | 100,76 | -2,73% | - |
| 17.12.2020 | 102,92 | 103,62 | 101,27 | 103,59 | 0,32% | - |
| 16.12.2020 | 104,33 | 105,18 | 102,14 | 103,26 | -1,69% | - |
| 15.12.2020 | 104,00 | 105,51 | 103,00 | 105,03 | 2,02% | - |
| 14.12.2020 | 103,19 | 103,63 | 100,84 | 102,95 | 0,09% | - |
| 11.12.2020 | 101,65 | 103,31 | 100,37 | 102,86 | 1,82% | - |
| 10.12.2020 | 100,21 | 101,27 | 99,46 | 101,03 | 0,32% | - |
| 09.12.2020 | 101,06 | 101,42 | 99,93 | 100,71 | 1,22% | - |
| 08.12.2020 | 101,49 | 105,14 | 99,50 | 99,50 | -1,05% | - |
| 07.12.2020 | 99,36 | 100,64 | 98,61 | 100,56 | 1,20% | - |
| 04.12.2020 | 100,10 | 100,66 | 96,87 | 99,36 | 1,16% | - |
| 03.12.2020 | 98,85 | 99,72 | 96,50 | 98,23 | -1,32% | - |
| 02.12.2020 | 103,87 | 103,87 | 99,54 | 99,54 | -0,48% | - |
| 01.12.2020 | 100,39 | 102,44 | 99,05 | 100,02 | 1,21% | - |
| 30.11.2020 | 98,19 | 99,19 | 98,05 | 98,82 | -0,90% | - |
| 27.11.2020 | 98,91 | 100,24 | 96,89 | 99,72 | -1,33% | - |
| 25.11.2020 | 100,81 | 102,57 | 98,59 | 101,06 | -1,99% | - |
| 24.11.2020 | 100,36 | 103,57 | 100,29 | 103,11 | 3,56% | - |
| 23.11.2020 | 99,39 | 99,56 | 99,39 | 99,56 | 1,10% | - |
| 20.11.2020 | 92,47 | 99,51 | 91,95 | 98,48 | 0,27% | - |
| 19.11.2020 | 98,09 | 100,40 | 96,47 | 98,21 | -1,46% | - |
| 18.11.2020 | 100,34 | 101,19 | 98,27 | 99,67 | -0,70% | - |
| 17.11.2020 | 97,36 | 101,84 | 96,99 | 100,37 | 1,23% | - |
| 16.11.2020 | 98,90 | 99,67 | 97,90 | 99,15 | 2,78% | - |
| 13.11.2020 | 95,59 | 96,96 | 94,60 | 96,47 | 2,98% | - |
| 12.11.2020 | 94,91 | 95,56 | 92,83 | 93,68 | -5,57% | - |
| 11.11.2020 | 99,21 | 99,21 | 99,21 | 99,21 | 1,00% | - |
| 10.11.2020 | 99,80 | 101,39 | 0,00 | 98,22 | 2,60% | - |
| 09.11.2020 | 95,03 | 97,12 | 94,63 | 95,74 | 8,62% | - |
| 06.11.2020 | 88,01 | 90,28 | 87,11 | 88,14 | 0,19% | - |
| 05.11.2020 | 86,98 | 89,65 | 85,88 | 87,98 | 4,04% | - |
| 04.11.2020 | 82,29 | 86,06 | 82,29 | 84,56 | -2,52% | - |
| 03.11.2020 | 86,57 | 87,39 | 86,09 | 86,75 | 1,86% | - |
| 02.11.2020 | 85,03 | 86,88 | 84,40 | 85,17 | 2,11% | - |
| 30.10.2020 | 85,00 | 86,05 | 81,88 | 83,41 | -1,52% | - |
| 29.10.2020 | 82,87 | 85,04 | 81,97 | 84,70 | 2,33% | - |
| 28.10.2020 | 85,43 | 85,52 | 82,12 | 82,77 | -4,85% | - |
| 27.10.2020 | 86,99 | 86,99 | 86,99 | 86,99 | -1,27% | - |
| 26.10.2020 | 86,83 | 88,46 | 86,59 | 88,10 | -1,41% | - |
| 23.10.2020 | 88,56 | 89,46 | 87,93 | 89,36 | -0,10% | - |
| 22.10.2020 | 88,61 | 89,45 | 86,93 | 89,45 | -0,04% | - |
| 21.10.2020 | 88,03 | 89,49 | 87,29 | 89,49 | 2,08% | - |
| 20.10.2020 | 88,41 | 88,64 | 86,65 | 87,67 | 0,64% | - |
| 19.10.2020 | 88,66 | 88,66 | 86,78 | 87,11 | 0,88% | - |
| 16.10.2020 | 88,39 | 89,05 | 86,35 | 86,35 | -2,10% | - |
| 15.10.2020 | 86,11 | 88,21 | 85,61 | 88,21 | 1,97% | - |
| 14.10.2020 | 87,07 | 88,68 | 84,39 | 86,51 | -0,05% | - |
| 13.10.2020 | 85,13 | 86,85 | 85,13 | 86,55 | -0,29% | - |
| 12.10.2020 | 86,28 | 87,15 | 85,92 | 86,80 | 1,27% | - |
| 09.10.2020 | 87,24 | 87,24 | 84,84 | 85,71 | 0,66% | - |
| 08.10.2020 | 85,12 | 87,39 | 83,30 | 85,15 | 0,72% | - |
| 07.10.2020 | 85,65 | 86,03 | 82,70 | 84,54 | 0,24% | - |
| 06.10.2020 | 0,00 | 86,11 | 0,00 | 84,34 | -0,31% | - |
| 05.10.2020 | 83,67 | 84,92 | 83,61 | 84,60 | 2,16% | - |