Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 31,64 | 32,90 | 31,64 | 32,80 | 4,13% | 29.780,00 |
| 01.11.2024 | 31,40 | 31,53 | 30,88 | 31,50 | 0,64% | 5.514,00 |
| 31.10.2024 | 30,27 | 31,32 | 30,02 | 31,30 | 3,13% | 28.224,00 |
| 30.10.2024 | 30,34 | 31,00 | 30,34 | 30,35 | -1,04% | 4.464,00 |
| 29.10.2024 | 30,81 | 31,10 | 30,17 | 30,67 | -1,82% | 18.300,00 |
| 28.10.2024 | 30,90 | 31,36 | 30,58 | 31,24 | 0,77% | 11.396,00 |
| 25.10.2024 | 31,10 | 31,10 | 30,79 | 31,00 | -0,64% | 4.446,00 |
| 24.10.2024 | 30,96 | 32,00 | 30,88 | 31,20 | 0,55% | 11.782,00 |
| 23.10.2024 | 30,60 | 31,16 | 30,60 | 31,03 | 0,13% | 5.374,00 |
| 22.10.2024 | 30,10 | 30,99 | 30,10 | 30,99 | 2,21% | 7.313,00 |
| 21.10.2024 | 31,62 | 31,66 | 30,32 | 30,32 | -2,19% | 15.938,00 |
| 18.10.2024 | 30,67 | 31,07 | 30,21 | 31,00 | 1,04% | 11.641,00 |
| 17.10.2024 | 30,50 | 30,68 | 29,79 | 30,68 | 1,05% | 11.266,00 |
| 16.10.2024 | 31,14 | 31,41 | 30,23 | 30,36 | -1,49% | 8.161,00 |
| 15.10.2024 | 32,20 | 32,20 | 30,82 | 30,82 | -3,29% | 11.714,00 |
| 14.10.2024 | 32,00 | 32,90 | 31,09 | 31,87 | 0,82% | 41.277,00 |
| 11.10.2024 | 30,60 | 31,61 | 30,01 | 31,61 | 1,97% | 36.036,00 |
| 10.10.2024 | 30,35 | 31,23 | 29,74 | 31,00 | 1,14% | 32.425,00 |
| 09.10.2024 | 29,65 | 30,66 | 29,20 | 30,65 | 4,93% | 20.763,00 |
| 08.10.2024 | 29,59 | 29,70 | 28,86 | 29,21 | -0,98% | 22.892,00 |
| 07.10.2024 | 30,26 | 30,32 | 28,62 | 29,50 | -2,38% | 31.803,00 |
| 04.10.2024 | 29,38 | 30,80 | 28,81 | 30,22 | 4,89% | 19.252,00 |
| 03.10.2024 | 29,80 | 29,80 | 28,71 | 28,81 | -4,73% | 10.570,00 |
| 02.10.2024 | 29,39 | 30,25 | 28,86 | 30,24 | 4,78% | 42.981,00 |
| 01.10.2024 | 30,99 | 31,12 | 28,61 | 28,86 | -4,09% | 39.373,00 |
| 30.09.2024 | 27,50 | 32,00 | 27,32 | 30,09 | 21,28% | 159.054,00 |
| 27.09.2024 | 23,60 | 25,10 | 23,60 | 24,81 | 2,33% | 25.060,00 |
| 26.09.2024 | 24,43 | 24,80 | 23,01 | 24,25 | 2,69% | 7.039,00 |
| 25.09.2024 | 24,18 | 24,73 | 23,61 | 23,61 | -1,58% | 25.418,00 |
| 24.09.2024 | 22,92 | 24,94 | 22,81 | 23,99 | 2,87% | 18.365,00 |
| 23.09.2024 | 23,09 | 24,27 | 22,50 | 23,32 | -1,81% | 22.665,00 |
| 20.09.2024 | 24,99 | 25,65 | 23,75 | 23,75 | -6,68% | 39.436,00 |
| 19.09.2024 | 24,85 | 25,70 | 24,85 | 25,45 | 3,33% | 20.367,00 |
| 18.09.2024 | 24,80 | 25,00 | 23,65 | 24,63 | -0,77% | 5.353,00 |
| 17.09.2024 | 25,00 | 25,00 | 24,82 | 24,82 | -0,20% | 5.666,00 |
| 16.09.2024 | 25,00 | 25,00 | 23,93 | 24,87 | 0,20% | 9.019,00 |
| 13.09.2024 | 25,00 | 25,00 | 24,76 | 24,82 | -0,60% | 3.492,00 |
| 12.09.2024 | 25,00 | 25,00 | 24,70 | 24,97 | 1,16% | 3.796,00 |
| 11.09.2024 | 24,88 | 25,00 | 24,02 | 24,68 | 1,79% | 12.170,00 |
| 10.09.2024 | 23,71 | 24,94 | 23,71 | 24,25 | 1,55% | 3.672,00 |
| 09.09.2024 | 23,24 | 23,88 | 23,20 | 23,88 | 7,09% | 4.633,00 |
| 06.09.2024 | 22,30 | 22,30 | 21,44 | 22,30 | -1,02% | 2.818,00 |
| 05.09.2024 | 22,68 | 22,68 | 22,26 | 22,53 | -2,21% | 3.276,00 |
| 04.09.2024 | 22,32 | 23,45 | 22,32 | 23,04 | -0,17% | 1.523,00 |
| 03.09.2024 | 23,87 | 23,87 | 22,73 | 23,08 | -0,52% | 1.137,00 |
| 30.08.2024 | 22,90 | 23,20 | 22,42 | 23,20 | 0,76% | 1.174,00 |
| 29.08.2024 | 22,93 | 23,03 | 22,84 | 23,03 | 0,48% | 1.454,00 |
| 28.08.2024 | 22,92 | 22,92 | 22,62 | 22,92 | 3,55% | 1.690,00 |
| 27.08.2024 | 22,00 | 22,55 | 22,00 | 22,13 | -3,24% | 4.341,00 |
| 26.08.2024 | 23,00 | 23,15 | 22,06 | 22,87 | 0,93% | 3.700,00 |
| 23.08.2024 | 21,33 | 22,75 | 21,33 | 22,66 | 0,31% | 4.876,00 |
| 22.08.2024 | 22,60 | 22,60 | 22,50 | 22,59 | -0,26% | 1.594,00 |
| 21.08.2024 | 22,31 | 22,65 | 22,10 | 22,65 | 2,44% | 6.103,00 |
| 20.08.2024 | 22,50 | 22,50 | 22,05 | 22,11 | -0,81% | 2.686,00 |
| 19.08.2024 | 21,46 | 22,29 | 21,46 | 22,29 | 1,32% | 771,00 |
| 16.08.2024 | 22,34 | 22,50 | 22,00 | 22,00 | -2,22% | 2.134,00 |
| 15.08.2024 | 22,30 | 22,50 | 21,75 | 22,50 | 1,81% | 5.722,00 |
| 14.08.2024 | 22,50 | 22,50 | 21,00 | 22,10 | 6,05% | 6.305,00 |
| 13.08.2024 | 20,77 | 20,84 | 20,77 | 20,84 | 0,39% | 554,00 |
| 12.08.2024 | 21,00 | 21,00 | 20,76 | 20,76 | -1,19% | 5.942,00 |
| 09.08.2024 | 21,12 | 21,12 | 20,50 | 21,01 | -0,85% | 5.471,00 |
| 08.08.2024 | 21,26 | 21,61 | 21,11 | 21,19 | 1,19% | 5.664,00 |
| 06.08.2024 | 20,90 | 21,20 | 20,85 | 20,94 | 0,48% | 4.084,00 |
| 05.08.2024 | 21,56 | 22,03 | 20,50 | 20,84 | -4,23% | 9.929,00 |
| 02.08.2024 | 21,62 | 21,90 | 21,62 | 21,76 | -0,18% | 4.197,00 |
| 01.08.2024 | 21,90 | 21,90 | 21,80 | 21,80 | -2,02% | 622,00 |
| 31.07.2024 | 22,25 | 22,34 | 22,05 | 22,25 | 0,00% | 1.358,00 |
| 30.07.2024 | 22,06 | 22,25 | 22,06 | 22,25 | -0,50% | 641,00 |
| 29.07.2024 | 22,30 | 22,50 | 21,93 | 22,36 | 0,23% | 2.867,00 |
| 26.07.2024 | 22,33 | 22,33 | 22,31 | 22,31 | 1,65% | 824,00 |
| 25.07.2024 | 21,47 | 21,96 | 21,06 | 21,95 | 0,91% | 4.195,00 |
| 24.07.2024 | 21,99 | 21,99 | 21,54 | 21,75 | -1,58% | 9.415,00 |
| 23.07.2024 | 22,00 | 22,45 | 22,00 | 22,10 | 0,66% | 7.844,00 |
| 22.07.2024 | 22,05 | 22,13 | 21,70 | 21,96 | 0,25% | 8.940,00 |
| 19.07.2024 | 22,00 | 22,10 | 21,90 | 21,90 | -1,26% | 3.477,00 |
| 18.07.2024 | 21,83 | 22,34 | 21,83 | 22,18 | -1,51% | 9.643,00 |
| 17.07.2024 | 21,52 | 22,52 | 21,45 | 22,52 | 2,93% | 13.477,00 |
| 16.07.2024 | 21,96 | 22,19 | 21,75 | 21,88 | 0,91% | 9.659,00 |
| 15.07.2024 | 22,75 | 22,75 | 21,68 | 21,68 | -5,49% | 6.046,00 |
| 12.07.2024 | 22,18 | 22,94 | 22,18 | 22,94 | 4,27% | 3.150,00 |
| 11.07.2024 | 21,77 | 22,00 | 21,77 | 22,00 | 0,23% | 620,00 |
| 10.07.2024 | 22,08 | 22,08 | 21,95 | 21,95 | -0,58% | 527,00 |
| 09.07.2024 | 22,35 | 22,35 | 21,94 | 22,08 | -0,63% | 2.091,00 |
| 08.07.2024 | 22,15 | 22,38 | 21,78 | 22,22 | 1,18% | 2.934,00 |
| 05.07.2024 | 21,58 | 22,43 | 21,58 | 21,96 | 1,76% | 7.300,00 |
| 03.07.2024 | 21,97 | 21,97 | 21,58 | 21,58 | 0,37% | 1.501,00 |
| 02.07.2024 | 21,25 | 21,61 | 21,25 | 21,50 | 0,00% | 3.701,00 |
| 01.07.2024 | 21,50 | 21,58 | 21,50 | 21,50 | 1,18% | 1.240,00 |
| 28.06.2024 | 21,70 | 22,27 | 21,25 | 21,25 | -2,43% | 1.033,00 |
| 27.06.2024 | 20,88 | 21,78 | 20,88 | 21,78 | 2,88% | 6.933,00 |
| 26.06.2024 | 21,06 | 21,56 | 21,00 | 21,17 | -0,56% | 8.576,00 |
| 25.06.2024 | 21,44 | 22,01 | 21,29 | 21,29 | -2,25% | 2.445,00 |
| 24.06.2024 | 21,73 | 22,16 | 21,32 | 21,78 | -0,59% | 17.301,00 |
| 21.06.2024 | 22,23 | 22,65 | 21,46 | 21,91 | -1,75% | 13.549,00 |
| 20.06.2024 | 23,24 | 23,24 | 22,30 | 22,30 | -2,75% | 5.764,00 |
| 18.06.2024 | 23,68 | 24,30 | 22,93 | 22,93 | -5,09% | 5.001,00 |
| 17.06.2024 | 24,75 | 24,75 | 23,94 | 24,16 | 1,26% | 3.136,00 |
| 14.06.2024 | 24,40 | 25,40 | 23,61 | 23,86 | -1,73% | 28.030,00 |
| 13.06.2024 | 23,27 | 25,34 | 23,03 | 24,28 | 5,34% | 15.645,00 |
| 12.06.2024 | 22,01 | 23,05 | 22,01 | 23,05 | 6,37% | 10.906,00 |