Echtzeit-Aktienkurs ESSA Bancorp
Bid:
Ask:
Aktienkurse zur ESSA Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,39 | 15,92 | 15,39 | 15,84 | -0,13% | - |
| 25.02.2021 | 16,03 | 16,03 | 0,00 | 15,86 | 0,22% | - |
| 24.02.2021 | 15,82 | 15,82 | 15,82 | 15,82 | -0,09% | - |
| 23.02.2021 | 15,64 | 15,95 | 15,60 | 15,84 | -0,06% | - |
| 22.02.2021 | 15,85 | 15,85 | 15,85 | 15,85 | 1,93% | - |
| 19.02.2021 | 15,36 | 15,55 | 15,20 | 15,55 | 1,11% | - |
| 18.02.2021 | 15,59 | 15,59 | 15,32 | 15,38 | -1,00% | - |
| 17.02.2021 | 15,30 | 15,58 | 15,30 | 15,53 | 1,34% | - |
| 16.02.2021 | 15,40 | 15,51 | 15,33 | 15,33 | 0,96% | - |
| 12.02.2021 | 15,24 | 15,52 | 0,00 | 15,18 | -3,03% | - |
| 11.02.2021 | 15,73 | 15,73 | 15,48 | 15,66 | 0,06% | - |
| 10.02.2021 | 15,57 | 15,65 | 0,00 | 15,65 | 0,68% | - |
| 09.02.2021 | 15,71 | 15,71 | 15,52 | 15,54 | -0,77% | - |
| 08.02.2021 | 15,63 | 15,75 | 0,00 | 15,66 | 0,32% | - |
| 05.02.2021 | 15,54 | 15,66 | 15,48 | 15,61 | 3,04% | - |
| 04.02.2021 | 15,36 | 15,36 | 15,15 | 15,15 | 0,93% | - |
| 03.02.2021 | 14,75 | 15,03 | 14,60 | 15,01 | 1,73% | - |
| 02.02.2021 | 14,51 | 15,00 | 14,33 | 14,76 | 2,57% | - |
| 01.02.2021 | 14,22 | 14,39 | 14,03 | 14,39 | 2,38% | - |
| 29.01.2021 | 14,38 | 14,73 | 13,99 | 14,05 | -0,64% | - |
| 28.01.2021 | 14,18 | 14,97 | 14,07 | 14,14 | -0,46% | - |
| 27.01.2021 | 14,51 | 14,71 | 14,04 | 14,21 | -5,39% | - |
| 26.01.2021 | 15,29 | 15,29 | 14,88 | 15,02 | -0,17% | - |
| 25.01.2021 | 14,87 | 15,21 | 14,87 | 15,04 | 0,10% | - |
| 22.01.2021 | 14,85 | 15,06 | 14,78 | 15,03 | -1,22% | - |
| 21.01.2021 | 15,31 | 15,31 | 14,85 | 15,21 | -1,01% | - |
| 20.01.2021 | 15,45 | 15,61 | 15,25 | 15,37 | -0,36% | - |
| 19.01.2021 | 15,29 | 15,56 | 14,95 | 15,42 | 4,68% | - |
| 15.01.2021 | 14,89 | 15,62 | 14,66 | 14,73 | -3,57% | - |
| 14.01.2021 | 15,26 | 15,52 | 15,19 | 15,28 | -0,81% | - |
| 13.01.2021 | 14,92 | 15,40 | 14,88 | 15,40 | 1,78% | - |
| 12.01.2021 | 14,52 | 15,32 | 14,52 | 15,13 | -2,26% | - |
| 11.01.2021 | 15,59 | 15,66 | 15,35 | 15,48 | 1,21% | - |
| 08.01.2021 | 15,60 | 15,65 | 15,12 | 15,30 | -1,70% | - |
| 07.01.2021 | 15,47 | 15,87 | 15,44 | 15,56 | 2,17% | - |
| 06.01.2021 | 15,13 | 15,71 | 15,13 | 15,23 | 5,22% | - |
| 05.01.2021 | 14,73 | 14,86 | 14,40 | 14,48 | -2,00% | - |
| 04.01.2021 | 15,05 | 15,10 | 14,77 | 14,77 | -1,60% | - |
| 31.12.2020 | 15,06 | 15,06 | 14,81 | 15,01 | -0,20% | - |
| 30.12.2020 | 14,82 | 15,13 | 14,78 | 15,04 | 1,55% | - |
| 29.12.2020 | 15,11 | 15,11 | 14,81 | 14,81 | 0,65% | - |
| 28.12.2020 | 14,72 | 14,72 | 14,72 | 14,72 | -4,88% | - |
| 24.12.2020 | 14,71 | 15,47 | 14,68 | 15,47 | 3,62% | - |
| 23.12.2020 | 14,83 | 14,99 | 14,83 | 14,93 | 0,74% | - |
| 22.12.2020 | 14,81 | 14,85 | 14,70 | 14,82 | -0,10% | - |
| 21.12.2020 | 15,12 | 15,15 | 14,78 | 14,84 | -3,86% | - |
| 18.12.2020 | 15,59 | 15,70 | 15,42 | 15,43 | -0,77% | - |
| 17.12.2020 | 15,50 | 15,62 | 15,49 | 15,55 | 0,03% | - |
| 16.12.2020 | 15,76 | 15,84 | 15,54 | 15,55 | -2,02% | - |
| 15.12.2020 | 15,78 | 15,95 | 15,50 | 15,87 | -1,49% | - |
| 14.12.2020 | 16,22 | 16,40 | 15,95 | 16,11 | -0,25% | - |
| 11.12.2020 | 16,50 | 16,54 | 16,15 | 16,15 | 0,03% | - |
| 10.12.2020 | 16,22 | 16,27 | 16,14 | 16,14 | -1,91% | - |
| 09.12.2020 | 16,37 | 16,78 | 16,25 | 16,46 | -2,89% | - |
| 08.12.2020 | 16,26 | 2.153,06 | 14,58 | 16,95 | 6,57% | - |
| 07.12.2020 | 16,00 | 16,00 | 15,86 | 15,90 | -0,93% | - |
| 04.12.2020 | 15,85 | 16,09 | 15,55 | 16,05 | 1,97% | - |
| 03.12.2020 | 15,40 | 16,12 | 15,40 | 15,74 | -99,27% | - |
| 02.12.2020 | 0,00 | 2.153,63 | 0,00 | 2.153,63 | 13.578,15% | - |
| 01.12.2020 | 15,80 | 16,14 | 15,74 | 15,75 | -1,32% | - |
| 30.11.2020 | 15,69 | 16,05 | 15,69 | 15,96 | -60,01% | - |
| 27.11.2020 | 15,86 | 39,90 | 15,46 | 39,90 | 150,13% | - |
| 25.11.2020 | 15,97 | 15,97 | 15,65 | 15,95 | 0,16% | - |
| 24.11.2020 | 15,26 | 16,11 | 15,10 | 15,93 | 7,06% | - |
| 23.11.2020 | 14,95 | 15,08 | 14,85 | 14,88 | 0,20% | - |
| 20.11.2020 | 14,75 | 15,03 | 14,70 | 14,85 | -0,84% | - |
| 19.11.2020 | 14,62 | 15,10 | 14,62 | 14,97 | 1,46% | - |
| 18.11.2020 | 14,46 | 14,86 | 14,13 | 14,76 | -2,22% | - |
| 17.11.2020 | 14,77 | 15,22 | 14,69 | 15,09 | 0,63% | - |
| 16.11.2020 | 15,28 | 15,28 | 14,83 | 15,00 | 1,63% | - |
| 13.11.2020 | 14,43 | 14,98 | 14,43 | 14,76 | 1,48% | - |
| 12.11.2020 | 14,90 | 15,07 | 14,54 | 14,54 | -3,58% | - |
| 11.11.2020 | 14,72 | 15,19 | 14,63 | 15,08 | 1,51% | - |
| 10.11.2020 | 14,42 | 15,47 | 0,00 | 14,86 | 3,09% | - |
| 09.11.2020 | 0,00 | 14,46 | 0,00 | 14,41 | 11,62% | - |
| 06.11.2020 | 13,09 | 13,14 | 12,82 | 12,91 | -2,09% | - |
| 05.11.2020 | 12,72 | 13,28 | 12,72 | 13,19 | 1,11% | - |
| 04.11.2020 | 13,19 | 13,30 | 12,87 | 13,04 | -2,40% | - |
| 03.11.2020 | 13,30 | 13,45 | 13,07 | 13,36 | 3,65% | - |
| 02.11.2020 | 13,40 | 13,40 | 12,71 | 12,89 | 0,39% | - |
| 30.10.2020 | 13,05 | 13,21 | 12,77 | 12,84 | -2,91% | - |
| 29.10.2020 | 12,87 | 13,26 | 12,71 | 13,23 | 1,69% | - |
| 28.10.2020 | 13,27 | 13,33 | 12,85 | 13,01 | -2,91% | - |
| 27.10.2020 | 13,27 | 13,51 | 13,27 | 13,40 | -0,37% | - |
| 26.10.2020 | 13,20 | 13,57 | 13,16 | 13,45 | -2,92% | - |
| 23.10.2020 | 13,31 | 13,85 | 13,30 | 13,85 | 4,10% | - |
| 22.10.2020 | 13,10 | 13,69 | 13,08 | 13,31 | 1,18% | - |
| 21.10.2020 | 13,29 | 13,35 | 12,86 | 13,15 | 2,33% | - |
| 20.10.2020 | 13,22 | 13,33 | 12,85 | 12,85 | -2,61% | - |
| 19.10.2020 | 13,20 | 13,35 | 13,07 | 13,20 | 0,11% | - |
| 16.10.2020 | 12,95 | 13,37 | 12,95 | 13,18 | 2,73% | - |
| 15.10.2020 | 12,86 | 12,95 | 12,82 | 12,83 | 1,74% | - |
| 14.10.2020 | 13,20 | 13,20 | 12,61 | 12,61 | -4,65% | - |
| 13.10.2020 | 13,67 | 13,67 | 13,10 | 13,23 | -0,49% | - |
| 12.10.2020 | 0,00 | 13,45 | 0,00 | 13,29 | 1,41% | - |
| 09.10.2020 | 13,20 | 13,25 | 12,97 | 13,11 | 1,39% | - |
| 08.10.2020 | 13,27 | 13,28 | 12,92 | 12,93 | 0,12% | - |
| 07.10.2020 | 13,00 | 13,06 | 12,82 | 12,91 | 0,31% | - |
| 06.10.2020 | 12,26 | 13,01 | 12,26 | 12,87 | 4,04% | - |
| 05.10.2020 | 12,35 | 12,78 | 12,23 | 12,37 | 0,45% | - |