104,280$
-0,32%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 104,40 | 105,03 | 104,19 | 104,28 | -0,32% | 36.168,00 |
| 23.04.2024 | 102,06 | 104,81 | 101,95 | 104,62 | 2,85% | 166.498,00 |
| 22.04.2024 | 101,22 | 102,38 | 100,84 | 101,72 | 0,79% | 151.915,00 |
| 19.04.2024 | 98,77 | 101,21 | 98,77 | 100,92 | 2,27% | 201.831,00 |
| 18.04.2024 | 97,38 | 99,46 | 97,36 | 98,68 | 1,46% | 229.614,00 |
| 17.04.2024 | 99,48 | 100,02 | 97,11 | 97,26 | -1,64% | 134.770,00 |
| 16.04.2024 | 99,50 | 100,42 | 98,44 | 98,88 | -1,34% | 192.409,00 |
| 15.04.2024 | 102,32 | 102,53 | 100,00 | 100,22 | -1,26% | 134.014,00 |
| 12.04.2024 | 102,87 | 102,87 | 101,10 | 101,50 | -2,21% | 85.367,00 |
| 11.04.2024 | 102,29 | 104,18 | 102,03 | 103,79 | 1,53% | 86.215,00 |
| 10.04.2024 | 102,21 | 102,90 | 101,00 | 102,23 | -2,22% | 123.623,00 |
| 09.04.2024 | 104,59 | 104,77 | 103,61 | 104,55 | 0,12% | 74.310,00 |
| 08.04.2024 | 104,08 | 104,64 | 103,45 | 104,42 | 0,86% | 109.055,00 |
| 05.04.2024 | 103,92 | 105,20 | 101,94 | 103,53 | -0,45% | 112.626,00 |
| 04.04.2024 | 105,56 | 105,77 | 103,38 | 104,00 | -0,57% | 103.862,00 |
| 03.04.2024 | 102,24 | 105,13 | 102,24 | 104,60 | 1,47% | 209.624,00 |
| 02.04.2024 | 102,82 | 103,31 | 102,24 | 103,08 | -0,52% | 141.134,00 |
| 01.04.2024 | 107,05 | 107,05 | 103,44 | 103,62 | -3,20% | 92.714,00 |
| 28.03.2024 | 106,59 | 107,36 | 105,37 | 107,05 | 1,05% | 209.015,00 |
| 27.03.2024 | 104,25 | 106,00 | 104,25 | 105,94 | 2,52% | 156.477,00 |
| 26.03.2024 | 102,83 | 103,67 | 102,05 | 103,34 | 0,78% | 152.954,00 |
| 25.03.2024 | 103,05 | 103,39 | 102,17 | 102,54 | -0,50% | 81.194,00 |
| 22.03.2024 | 104,41 | 104,41 | 102,79 | 103,06 | -0,67% | 124.501,00 |
| 21.03.2024 | 102,04 | 103,87 | 101,86 | 103,76 | 2,57% | 207.793,00 |
| 20.03.2024 | 100,02 | 101,74 | 99,76 | 101,16 | 0,75% | 216.825,00 |
| 19.03.2024 | 98,93 | 100,64 | 98,93 | 100,41 | 1,60% | 93.687,00 |
| 18.03.2024 | 100,67 | 101,00 | 98,70 | 98,83 | -1,97% | 117.897,00 |
| 15.03.2024 | 98,21 | 100,87 | 97,64 | 100,82 | 2,23% | 299.174,00 |
| 14.03.2024 | 100,90 | 100,90 | 98,04 | 98,62 | -2,69% | 111.450,00 |
| 13.03.2024 | 98,75 | 102,59 | 98,75 | 101,35 | 2,33% | 280.467,00 |
| 12.03.2024 | 99,65 | 99,95 | 98,32 | 99,04 | -1,11% | 103.065,00 |
| 11.03.2024 | 99,84 | 100,36 | 99,55 | 100,15 | -0,28% | 73.551,00 |
| 08.03.2024 | 101,59 | 101,79 | 100,25 | 100,43 | -0,27% | 95.360,00 |
| 07.03.2024 | 100,94 | 101,67 | 100,24 | 100,70 | 0,56% | 114.002,00 |
| 06.03.2024 | 100,10 | 100,79 | 99,55 | 100,14 | 1,04% | 131.995,00 |
| 05.03.2024 | 100,15 | 100,65 | 98,69 | 99,11 | -1,57% | 122.326,00 |
| 04.03.2024 | 101,30 | 101,82 | 100,50 | 100,69 | -0,59% | 79.565,00 |
| 01.03.2024 | 101,70 | 101,99 | 101,16 | 101,29 | -0,59% | 105.928,00 |
| 29.02.2024 | 102,78 | 102,84 | 101,60 | 101,89 | 0,33% | 124.815,00 |
| 28.02.2024 | 100,77 | 102,56 | 100,77 | 101,55 | 0,08% | 118.817,00 |
| 27.02.2024 | 102,68 | 102,86 | 101,19 | 101,47 | -1,00% | 85.273,00 |
| 26.02.2024 | 102,19 | 103,15 | 101,88 | 102,50 | -0,19% | 81.496,00 |
| 23.02.2024 | 102,11 | 103,20 | 101,49 | 102,70 | 0,84% | 149.288,00 |
| 22.02.2024 | 101,89 | 102,98 | 101,47 | 101,84 | -0,37% | 84.440,00 |
| 21.02.2024 | 102,08 | 103,12 | 102,08 | 102,22 | -0,08% | 129.408,00 |
| 20.02.2024 | 103,34 | 104,41 | 101,88 | 102,30 | -2,35% | 216.743,00 |
| 16.02.2024 | 103,51 | 105,44 | 102,88 | 104,76 | 0,96% | 178.280,00 |
| 15.02.2024 | 100,69 | 103,96 | 100,69 | 103,76 | 3,56% | 155.752,00 |
| 14.02.2024 | 98,80 | 100,24 | 97,70 | 100,19 | 2,75% | 104.979,00 |
| 13.02.2024 | 97,62 | 98,90 | 96,69 | 97,51 | -2,62% | 149.349,00 |
| 12.02.2024 | 98,05 | 100,68 | 97,98 | 100,13 | 2,45% | 176.913,00 |
| 09.02.2024 | 102,16 | 102,66 | 97,66 | 97,74 | -5,87% | 232.079,00 |
| 08.02.2024 | 102,30 | 103,85 | 101,40 | 103,84 | 1,12% | 171.580,00 |
| 07.02.2024 | 103,07 | 103,66 | 102,36 | 102,69 | -0,29% | 111.274,00 |
| 06.02.2024 | 101,66 | 103,21 | 101,66 | 102,99 | 0,72% | 71.096,00 |
| 05.02.2024 | 103,69 | 103,90 | 102,25 | 102,25 | -2,54% | 61.709,00 |
| 02.02.2024 | 102,18 | 105,08 | 102,18 | 104,92 | 1,33% | 121.287,00 |
| 01.02.2024 | 102,90 | 103,82 | 101,82 | 103,54 | 1,64% | 97.236,00 |
| 31.01.2024 | 104,81 | 104,81 | 101,49 | 101,87 | -2,52% | 103.093,00 |
| 30.01.2024 | 104,43 | 105,20 | 104,42 | 104,50 | -0,40% | 46.651,00 |
| 29.01.2024 | 102,73 | 104,94 | 102,18 | 104,92 | 1,67% | 98.313,00 |
| 26.01.2024 | 105,45 | 105,45 | 103,10 | 103,20 | -1,32% | 94.569,00 |
| 25.01.2024 | 106,90 | 107,07 | 103,53 | 104,58 | -0,85% | 124.105,00 |
| 24.01.2024 | 106,76 | 106,76 | 104,71 | 105,48 | -0,17% | 97.295,00 |
| 23.01.2024 | 105,73 | 106,20 | 104,81 | 105,66 | 0,96% | 116.045,00 |
| 22.01.2024 | 103,18 | 104,72 | 103,17 | 104,66 | 2,49% | 107.815,00 |
| 19.01.2024 | 101,12 | 102,26 | 99,71 | 102,12 | 1,42% | 82.313,00 |
| 18.01.2024 | 100,64 | 101,25 | 100,06 | 100,69 | 0,70% | 80.423,00 |
| 17.01.2024 | 99,84 | 100,53 | 99,29 | 99,99 | -0,68% | 104.899,00 |
| 16.01.2024 | 101,55 | 102,04 | 100,08 | 100,67 | -1,83% | 72.892,00 |
| 12.01.2024 | 103,44 | 103,44 | 102,20 | 102,55 | 0,53% | 69.262,00 |
| 11.01.2024 | 101,18 | 102,05 | 100,19 | 102,01 | 0,67% | 101.354,00 |
| 10.01.2024 | 101,17 | 101,83 | 100,64 | 101,33 | 0,16% | 137.534,00 |
| 09.01.2024 | 101,76 | 101,82 | 100,58 | 101,17 | -1,82% | 89.459,00 |
| 08.01.2024 | 103,24 | 103,35 | 101,95 | 103,05 | -0,73% | 111.225,00 |
| 05.01.2024 | 106,99 | 107,80 | 103,80 | 103,81 | -4,91% | 146.119,00 |
| 04.01.2024 | 111,05 | 111,24 | 109,08 | 109,17 | -1,66% | 78.671,00 |
| 03.01.2024 | 114,77 | 114,77 | 110,93 | 111,01 | -3,61% | 109.106,00 |
| 02.01.2024 | 115,92 | 116,85 | 114,38 | 115,17 | -1,59% | 92.132,00 |
| 29.12.2023 | 118,18 | 118,21 | 116,95 | 117,03 | -0,69% | 53.712,00 |
| 28.12.2023 | 117,44 | 118,31 | 117,04 | 117,84 | -0,06% | 62.372,00 |
| 27.12.2023 | 117,95 | 118,60 | 117,32 | 117,91 | 0,24% | 53.995,00 |
| 26.12.2023 | 116,54 | 117,85 | 115,60 | 117,63 | 1,41% | 72.621,00 |
| 22.12.2023 | 115,97 | 116,52 | 115,02 | 116,00 | 0,77% | 68.322,00 |
| 21.12.2023 | 114,22 | 115,40 | 113,85 | 115,11 | 1,25% | 65.533,00 |
| 20.12.2023 | 114,51 | 116,83 | 113,56 | 113,69 | -0,99% | 87.127,00 |
| 19.12.2023 | 114,54 | 115,26 | 113,68 | 114,83 | 0,87% | 110.097,00 |
| 18.12.2023 | 114,28 | 114,69 | 112,96 | 113,84 | 0,13% | 79.266,00 |
| 15.12.2023 | 115,69 | 115,69 | 112,39 | 113,69 | 0,23% | 441.810,00 |
| 14.12.2023 | 111,66 | 113,68 | 110,59 | 113,43 | 3,32% | 115.077,00 |
| 13.12.2023 | 108,89 | 110,67 | 107,39 | 109,78 | 1,05% | 112.212,00 |
| 12.12.2023 | 108,00 | 109,31 | 107,12 | 108,64 | 0,94% | 88.686,00 |
| 11.12.2023 | 106,61 | 107,90 | 106,38 | 107,63 | 1,12% | 65.818,00 |
| 08.12.2023 | 105,59 | 106,54 | 105,39 | 106,44 | 0,94% | 67.878,00 |
| 07.12.2023 | 105,33 | 105,55 | 104,11 | 105,45 | 0,55% | 95.584,00 |
| 06.12.2023 | 106,40 | 107,43 | 104,86 | 104,87 | -0,69% | 86.596,00 |
| 05.12.2023 | 107,30 | 107,98 | 105,40 | 105,60 | -1,63% | 63.456,00 |
| 04.12.2023 | 105,36 | 107,72 | 105,36 | 107,35 | 1,15% | 77.981,00 |
| 01.12.2023 | 103,94 | 106,46 | 103,94 | 106,13 | 1,10% | 61.970,00 |
| 30.11.2023 | 104,06 | 105,32 | 103,82 | 104,98 | 1,70% | 78.467,00 |