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