Echtzeit-Aktienkurs ELECTRO SCIENT. IND. INC.
Bid:
Ask:
Aktienkurse zur ELECTRO SCIENT. IND. INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2019 | 29,99 | 30,01 | 29,99 | 29,99 | -0,03% | 5.668.273,00 |
| 31.01.2019 | 30,00 | 30,02 | 29,99 | 30,00 | 0,00% | 1.887.714,00 |
| 30.01.2019 | 29,99 | 30,00 | 29,99 | 30,00 | 0,03% | 1.024.035,00 |
| 29.01.2019 | 30,00 | 30,00 | 29,98 | 29,99 | -0,03% | 219.299,00 |
| 28.01.2019 | 29,98 | 30,00 | 29,98 | 30,00 | 0,03% | 367.618,00 |
| 25.01.2019 | 29,99 | 30,00 | 29,97 | 29,99 | 0,03% | 422.894,00 |
| 24.01.2019 | 29,99 | 30,01 | 29,97 | 29,98 | -0,07% | 647.807,00 |
| 23.01.2019 | 29,98 | 30,00 | 29,98 | 30,00 | 0,10% | 768.124,00 |
| 22.01.2019 | 29,98 | 30,00 | 29,96 | 29,97 | -0,07% | 316.148,00 |
| 18.01.2019 | 29,97 | 30,00 | 29,96 | 29,99 | 0,07% | 850.394,00 |
| 17.01.2019 | 29,95 | 29,98 | 29,95 | 29,97 | 0,07% | 308.411,00 |
| 16.01.2019 | 29,96 | 29,96 | 29,95 | 29,95 | -0,03% | 377.459,00 |
| 15.01.2019 | 29,93 | 29,96 | 29,93 | 29,96 | 0,10% | 675.944,00 |
| 14.01.2019 | 29,92 | 29,94 | 29,92 | 29,93 | -0,03% | 357.722,00 |
| 11.01.2019 | 29,92 | 29,94 | 29,92 | 29,94 | 0,10% | 972.566,00 |
| 10.01.2019 | 29,94 | 29,94 | 29,91 | 29,91 | -0,10% | 781.321,00 |
| 09.01.2019 | 29,95 | 29,96 | 29,93 | 29,94 | -0,07% | 1.215.893,00 |
| 08.01.2019 | 29,94 | 29,97 | 29,94 | 29,96 | 0,07% | 830.015,00 |
| 07.01.2019 | 29,94 | 29,96 | 29,93 | 29,94 | 0,00% | 1.148.426,00 |
| 04.01.2019 | 29,94 | 29,96 | 29,93 | 29,94 | -0,03% | 1.345.594,00 |
| 03.01.2019 | 29,96 | 29,96 | 29,87 | 29,95 | -0,07% | 1.086.686,00 |
| 02.01.2019 | 29,94 | 29,97 | 29,91 | 29,97 | 0,03% | 1.481.241,00 |
| 31.12.2018 | 29,92 | 29,96 | 29,92 | 29,96 | 0,17% | 276.972,00 |
| 28.12.2018 | 29,94 | 29,95 | 29,90 | 29,91 | -0,13% | 432.195,00 |
| 27.12.2018 | 29,92 | 29,95 | 29,80 | 29,95 | 0,00% | 545.676,00 |
| 26.12.2018 | 29,93 | 29,95 | 29,90 | 29,95 | 0,17% | 605.607,00 |
| 24.12.2018 | 29,91 | 29,93 | 29,81 | 29,90 | -0,07% | 404.910,00 |
| 21.12.2018 | 29,92 | 29,94 | 29,89 | 29,92 | 0,07% | 874.952,00 |
| 20.12.2018 | 29,92 | 29,95 | 29,90 | 29,90 | -0,10% | 678.533,00 |
| 19.12.2018 | 29,91 | 29,96 | 29,87 | 29,93 | 0,10% | 639.359,00 |
| 18.12.2018 | 29,96 | 29,97 | 29,90 | 29,90 | -0,07% | 556.382,00 |
| 17.12.2018 | 29,85 | 29,98 | 29,83 | 29,92 | 0,67% | 1.629.419,00 |
| 14.12.2018 | 29,62 | 29,74 | 29,57 | 29,72 | 0,07% | 433.022,00 |
| 13.12.2018 | 29,70 | 29,79 | 29,63 | 29,70 | 0,03% | 301.472,00 |
| 12.12.2018 | 29,65 | 29,74 | 29,60 | 29,69 | 0,20% | 503.632,00 |
| 11.12.2018 | 29,70 | 29,74 | 29,60 | 29,63 | 0,07% | 301.060,00 |
| 10.12.2018 | 29,58 | 29,63 | 29,31 | 29,61 | -0,03% | 688.594,00 |
| 07.12.2018 | 29,50 | 29,68 | 29,50 | 29,62 | 0,41% | 543.864,00 |
| 06.12.2018 | 29,38 | 29,57 | 29,06 | 29,50 | 0,00% | 837.123,00 |
| 04.12.2018 | 29,57 | 29,57 | 29,49 | 29,50 | -0,17% | 955.384,00 |
| 03.12.2018 | 29,58 | 29,62 | 29,43 | 29,55 | 0,51% | 959.838,00 |
| 30.11.2018 | 29,11 | 29,55 | 28,98 | 29,40 | 0,93% | 1.050.770,00 |
| 29.11.2018 | 29,05 | 29,19 | 28,93 | 29,13 | -0,17% | 314.290,00 |
| 28.11.2018 | 29,01 | 29,18 | 28,90 | 29,18 | 1,00% | 434.546,00 |
| 27.11.2018 | 28,92 | 29,06 | 28,82 | 28,89 | -0,14% | 499.733,00 |
| 26.11.2018 | 29,06 | 29,24 | 28,81 | 28,93 | -0,28% | 401.105,00 |
| 23.11.2018 | 29,00 | 29,09 | 29,00 | 29,01 | 0,59% | 252.780,00 |
| 21.11.2018 | 28,86 | 28,88 | 28,79 | 28,84 | 0,10% | 331.758,00 |
| 20.11.2018 | 28,64 | 29,08 | 28,61 | 28,81 | 0,66% | 720.018,00 |
| 19.11.2018 | 28,99 | 29,06 | 28,61 | 28,62 | -1,24% | 708.181,00 |
| 16.11.2018 | 29,13 | 29,18 | 28,95 | 28,98 | -0,86% | 688.700,00 |
| 15.11.2018 | 29,00 | 29,36 | 28,93 | 29,23 | 0,62% | 886.916,00 |
| 14.11.2018 | 29,09 | 29,25 | 28,98 | 29,05 | 0,24% | 565.747,00 |
| 13.11.2018 | 28,96 | 29,19 | 28,88 | 28,98 | 0,35% | 847.815,00 |
| 12.11.2018 | 29,03 | 29,06 | 28,82 | 28,88 | -0,45% | 1.051.845,00 |
| 09.11.2018 | 29,33 | 29,46 | 28,98 | 29,01 | -1,16% | 1.180.434,00 |
| 08.11.2018 | 29,40 | 29,50 | 29,30 | 29,35 | -0,51% | 1.024.704,00 |
| 07.11.2018 | 29,50 | 29,62 | 29,24 | 29,50 | 0,07% | 1.876.529,00 |
| 06.11.2018 | 29,21 | 29,50 | 29,12 | 29,48 | 0,75% | 1.708.265,00 |
| 05.11.2018 | 29,00 | 29,34 | 28,90 | 29,26 | 0,86% | 1.906.854,00 |
| 02.11.2018 | 29,10 | 29,34 | 28,95 | 29,01 | -0,82% | 2.215.469,00 |
| 01.11.2018 | 28,77 | 29,25 | 28,67 | 29,25 | 0,86% | 4.398.481,00 |
| 31.10.2018 | 28,06 | 29,09 | 27,89 | 29,00 | 1,65% | 5.139.796,00 |
| 30.10.2018 | 27,31 | 28,73 | 26,85 | 28,53 | 91,09% | 13.244.924,00 |
| 29.10.2018 | 15,04 | 15,25 | 14,66 | 14,93 | 1,22% | 751.928,00 |
| 26.10.2018 | 14,22 | 14,95 | 13,92 | 14,75 | 1,03% | 627.096,00 |
| 25.10.2018 | 14,16 | 14,72 | 14,15 | 14,60 | 4,21% | 1.129.036,00 |
| 24.10.2018 | 15,03 | 15,03 | 14,00 | 14,01 | -7,28% | 649.492,00 |
| 23.10.2018 | 14,60 | 15,19 | 14,44 | 15,11 | 0,94% | 510.722,00 |
| 22.10.2018 | 15,23 | 15,49 | 14,82 | 14,97 | -0,47% | 453.890,00 |
| 19.10.2018 | 15,85 | 15,95 | 15,02 | 15,04 | -5,11% | 544.488,00 |
| 18.10.2018 | 16,39 | 16,44 | 15,82 | 15,85 | -3,71% | 342.694,00 |
| 17.10.2018 | 16,59 | 16,84 | 16,11 | 16,46 | -0,24% | 451.406,00 |
| 16.10.2018 | 15,89 | 16,61 | 15,80 | 16,50 | 4,90% | 726.475,00 |
| 15.10.2018 | 15,70 | 15,90 | 15,49 | 15,73 | 0,13% | 328.685,00 |
| 12.10.2018 | 15,76 | 15,79 | 15,47 | 15,71 | 2,01% | 424.072,00 |
| 11.10.2018 | 15,42 | 15,94 | 15,38 | 15,40 | -0,45% | 627.982,00 |
| 10.10.2018 | 15,71 | 16,09 | 15,44 | 15,47 | -2,21% | 787.687,00 |
| 09.10.2018 | 15,65 | 15,83 | 15,40 | 15,82 | 0,83% | 544.815,00 |
| 08.10.2018 | 15,84 | 15,96 | 15,22 | 15,69 | -0,82% | 566.595,00 |
| 05.10.2018 | 16,50 | 16,68 | 15,73 | 15,82 | -4,30% | 629.802,00 |
| 04.10.2018 | 17,00 | 17,00 | 16,35 | 16,53 | -2,82% | 687.227,00 |
| 03.10.2018 | 17,10 | 17,25 | 16,75 | 17,01 | 0,00% | 703.461,00 |
| 02.10.2018 | 17,35 | 17,68 | 16,91 | 17,01 | -2,13% | 642.227,00 |
| 01.10.2018 | 17,50 | 17,84 | 17,19 | 17,38 | -0,40% | 625.336,00 |
| 28.09.2018 | 17,30 | 17,60 | 17,08 | 17,45 | 0,40% | 367.111,00 |
| 27.09.2018 | 16,95 | 17,49 | 16,81 | 17,38 | 2,72% | 382.268,00 |
| 26.09.2018 | 17,58 | 17,87 | 16,89 | 16,92 | -3,70% | 461.402,00 |
| 25.09.2018 | 17,60 | 17,78 | 17,40 | 17,57 | -0,34% | 418.095,00 |
| 24.09.2018 | 17,68 | 17,70 | 17,26 | 17,63 | -0,96% | 597.897,00 |
| 21.09.2018 | 18,40 | 18,62 | 17,77 | 17,80 | -2,89% | 679.259,00 |
| 20.09.2018 | 17,79 | 18,36 | 17,60 | 18,33 | 3,85% | 613.350,00 |
| 19.09.2018 | 17,72 | 17,91 | 17,56 | 17,65 | -0,73% | 452.271,00 |
| 18.09.2018 | 18,05 | 18,17 | 17,78 | 17,78 | -1,55% | 472.143,00 |
| 17.09.2018 | 18,30 | 18,33 | 17,71 | 18,06 | -1,10% | 421.636,00 |
| 14.09.2018 | 18,20 | 18,40 | 18,11 | 18,26 | 0,50% | 388.996,00 |
| 13.09.2018 | 17,99 | 18,29 | 17,87 | 18,17 | 1,74% | 493.800,00 |
| 12.09.2018 | 17,92 | 17,97 | 17,48 | 17,86 | -0,61% | 636.113,00 |
| 11.09.2018 | 17,90 | 18,08 | 17,46 | 17,97 | -0,11% | 856.432,00 |
| 10.09.2018 | 18,50 | 18,75 | 17,68 | 17,99 | -2,18% | 802.945,00 |