Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,93 | 26,93 | 25,52 | 26,07 | -4,05% | 13.588,00 |
| 03.04.2025 | 27,49 | 27,62 | 27,17 | 27,17 | -1,31% | 26.931,00 |
| 02.04.2025 | 27,50 | 28,00 | 27,50 | 27,53 | 0,47% | 10.177,00 |
| 01.04.2025 | 27,40 | 27,68 | 27,10 | 27,40 | 1,00% | 3.567,00 |
| 31.03.2025 | 26,50 | 27,58 | 26,50 | 27,13 | -0,55% | 8.266,00 |
| 28.03.2025 | 27,75 | 27,75 | 27,02 | 27,28 | -1,27% | 20.082,00 |
| 27.03.2025 | 27,18 | 27,65 | 27,00 | 27,63 | 2,75% | 13.988,00 |
| 26.03.2025 | 26,85 | 27,28 | 26,85 | 26,89 | 0,52% | 9.494,00 |
| 25.03.2025 | 26,63 | 26,90 | 26,63 | 26,75 | 0,26% | 4.815,00 |
| 24.03.2025 | 26,95 | 26,95 | 26,65 | 26,68 | 0,00% | 13.316,00 |
| 21.03.2025 | 26,50 | 26,80 | 26,25 | 26,68 | 0,11% | 18.694,00 |
| 20.03.2025 | 26,77 | 26,81 | 26,49 | 26,65 | 0,57% | 12.164,00 |
| 19.03.2025 | 26,86 | 26,94 | 26,41 | 26,50 | 0,08% | 24.315,00 |
| 18.03.2025 | 26,95 | 26,99 | 25,84 | 26,48 | -0,08% | 11.729,00 |
| 17.03.2025 | 27,00 | 27,09 | 26,50 | 26,50 | -1,67% | 14.699,00 |
| 14.03.2025 | 26,69 | 26,95 | 26,39 | 26,95 | 1,59% | 2.336,00 |
| 13.03.2025 | 26,69 | 26,69 | 26,04 | 26,53 | -0,83% | 9.052,00 |
| 12.03.2025 | 26,25 | 26,77 | 26,20 | 26,75 | 2,18% | 23.104,00 |
| 11.03.2025 | 25,83 | 26,36 | 25,16 | 26,18 | 2,99% | 46.952,00 |
| 10.03.2025 | 26,02 | 26,23 | 25,18 | 25,42 | -2,23% | 13.125,00 |
| 07.03.2025 | 26,50 | 26,95 | 26,00 | 26,00 | -0,80% | 13.408,00 |
| 06.03.2025 | 25,96 | 26,21 | 25,72 | 26,21 | 1,35% | 3.099,00 |
| 05.03.2025 | 26,20 | 26,24 | 25,86 | 25,86 | 0,62% | 3.059,00 |
| 04.03.2025 | 26,33 | 26,33 | 25,66 | 25,70 | -2,10% | 5.275,00 |
| 03.03.2025 | 26,58 | 26,79 | 26,11 | 26,25 | -2,13% | 8.766,00 |
| 28.02.2025 | 26,91 | 27,20 | 26,35 | 26,82 | -0,63% | 12.127,00 |
| 27.02.2025 | 27,14 | 27,28 | 26,75 | 26,99 | -1,53% | 4.855,00 |
| 26.02.2025 | 26,67 | 28,12 | 26,37 | 27,41 | 5,34% | 11.919,00 |
| 25.02.2025 | 26,00 | 26,53 | 26,00 | 26,02 | -0,31% | 8.592,00 |
| 24.02.2025 | 28,20 | 28,20 | 26,00 | 26,10 | -7,28% | 11.123,00 |
| 21.02.2025 | 28,45 | 28,45 | 27,92 | 28,15 | -0,88% | 3.228,00 |
| 20.02.2025 | 28,34 | 28,50 | 28,10 | 28,40 | 0,21% | 5.620,00 |
| 19.02.2025 | 28,28 | 28,58 | 28,10 | 28,34 | 1,36% | 5.338,00 |
| 18.02.2025 | 25,85 | 28,64 | 25,75 | 27,96 | 8,58% | 24.708,00 |
| 14.02.2025 | 26,43 | 27,37 | 25,75 | 25,75 | -3,67% | 28.228,00 |
| 13.02.2025 | 25,40 | 26,88 | 25,40 | 26,73 | 0,26% | 64.174,00 |
| 12.02.2025 | 26,57 | 27,00 | 26,42 | 26,66 | -1,26% | 35.868,00 |
| 11.02.2025 | 27,24 | 28,00 | 26,95 | 27,00 | -1,93% | 10.701,00 |
| 10.02.2025 | 28,30 | 28,60 | 27,53 | 27,53 | -3,37% | 14.430,00 |
| 07.02.2025 | 28,27 | 28,60 | 28,08 | 28,49 | -0,77% | 7.285,00 |
| 06.02.2025 | 28,99 | 29,30 | 28,16 | 28,71 | -0,97% | 11.664,00 |
| 05.02.2025 | 28,67 | 28,99 | 28,38 | 28,99 | 2,54% | 4.965,00 |
| 04.02.2025 | 28,30 | 29,00 | 28,27 | 28,27 | -1,63% | 5.564,00 |
| 03.02.2025 | 27,82 | 28,98 | 27,68 | 28,74 | 0,95% | 8.559,00 |
| 31.01.2025 | 28,60 | 28,60 | 28,14 | 28,47 | 0,64% | 6.862,00 |
| 30.01.2025 | 28,58 | 28,80 | 28,29 | 28,29 | -2,72% | 4.558,00 |
| 29.01.2025 | 29,10 | 29,10 | 28,51 | 29,08 | 0,28% | 13.821,00 |
| 28.01.2025 | 28,96 | 29,01 | 28,50 | 29,00 | 0,87% | 4.698,00 |
| 27.01.2025 | 28,90 | 29,00 | 28,61 | 28,75 | -1,17% | 5.249,00 |
| 24.01.2025 | 29,27 | 29,29 | 28,85 | 29,09 | -0,55% | 7.906,00 |
| 23.01.2025 | 29,20 | 29,25 | 28,70 | 29,25 | 1,92% | 5.870,00 |
| 22.01.2025 | 28,72 | 29,10 | 28,11 | 28,70 | 0,99% | 12.272,00 |
| 21.01.2025 | 29,25 | 29,45 | 28,42 | 28,42 | -3,33% | 17.308,00 |
| 17.01.2025 | 29,19 | 29,60 | 28,93 | 29,40 | 0,51% | 6.775,00 |
| 16.01.2025 | 28,59 | 29,25 | 28,36 | 29,25 | 2,67% | 5.436,00 |
| 15.01.2025 | 29,00 | 29,00 | 28,09 | 28,49 | 3,00% | 10.883,00 |
| 14.01.2025 | 27,23 | 28,09 | 27,23 | 27,66 | 1,58% | 4.662,00 |
| 13.01.2025 | 27,02 | 28,08 | 26,93 | 27,23 | -1,02% | 16.324,00 |
| 10.01.2025 | 27,70 | 28,00 | 26,90 | 27,51 | -0,61% | 6.671,00 |
| 08.01.2025 | 28,07 | 28,09 | 27,06 | 27,68 | 0,79% | 3.387,00 |
| 07.01.2025 | 28,31 | 28,65 | 27,30 | 27,46 | -3,00% | 9.166,00 |
| 06.01.2025 | 28,90 | 29,47 | 27,77 | 28,31 | -2,11% | 27.389,00 |
| 03.01.2025 | 29,67 | 29,67 | 28,92 | 28,92 | -1,53% | 10.312,00 |
| 02.01.2025 | 29,86 | 30,29 | 29,30 | 29,37 | -2,59% | 17.634,00 |
| 31.12.2024 | 29,97 | 30,66 | 29,50 | 30,15 | -0,33% | 18.486,00 |
| 30.12.2024 | 30,04 | 30,50 | 29,17 | 30,25 | -1,71% | 35.270,00 |
| 27.12.2024 | 30,00 | 31,75 | 29,40 | 30,78 | 2,51% | 44.377,00 |
| 26.12.2024 | 28,85 | 31,00 | 28,66 | 30,02 | 4,44% | 27.662,00 |
| 24.12.2024 | 28,40 | 28,75 | 27,60 | 28,75 | 3,03% | 16.888,00 |
| 23.12.2024 | 27,56 | 28,20 | 27,00 | 27,90 | 0,50% | 29.957,00 |
| 20.12.2024 | 27,44 | 28,83 | 27,44 | 27,76 | -1,14% | 14.290,00 |
| 19.12.2024 | 27,50 | 28,08 | 27,44 | 28,08 | 2,41% | 18.149,00 |
| 18.12.2024 | 28,04 | 28,04 | 27,42 | 27,42 | -1,05% | 14.300,00 |
| 17.12.2024 | 27,77 | 28,10 | 27,56 | 27,71 | -0,82% | 12.070,00 |
| 16.12.2024 | 28,54 | 29,47 | 27,70 | 27,94 | -2,03% | 14.346,00 |
| 13.12.2024 | 28,60 | 29,09 | 26,38 | 28,52 | -0,18% | 47.598,00 |
| 12.12.2024 | 29,11 | 29,50 | 28,57 | 28,57 | -1,89% | 11.093,00 |
| 11.12.2024 | 28,87 | 29,50 | 28,86 | 29,12 | 0,55% | 14.710,00 |
| 10.12.2024 | 28,96 | 29,55 | 28,94 | 28,96 | -1,33% | 15.110,00 |
| 09.12.2024 | 29,92 | 29,92 | 28,85 | 29,35 | -1,74% | 19.947,00 |
| 06.12.2024 | 29,97 | 30,52 | 29,54 | 29,87 | 0,71% | 18.598,00 |
| 05.12.2024 | 30,02 | 30,40 | 29,50 | 29,66 | -2,18% | 19.227,00 |
| 04.12.2024 | 29,78 | 30,75 | 29,51 | 30,32 | 1,92% | 27.219,00 |
| 03.12.2024 | 29,10 | 29,83 | 28,40 | 29,75 | 3,73% | 31.318,00 |
| 02.12.2024 | 30,24 | 30,41 | 28,68 | 28,68 | -4,97% | 29.647,00 |
| 29.11.2024 | 30,39 | 30,66 | 30,00 | 30,18 | 0,53% | 7.837,00 |
| 27.11.2024 | 30,50 | 30,59 | 29,80 | 30,02 | -1,22% | 10.269,00 |
| 26.11.2024 | 28,80 | 30,59 | 28,71 | 30,39 | 5,45% | 37.425,00 |
| 25.11.2024 | 30,12 | 31,10 | 28,82 | 28,82 | -2,24% | 43.576,00 |
| 22.11.2024 | 28,87 | 31,17 | 28,72 | 29,48 | 1,87% | 41.534,00 |
| 21.11.2024 | 30,16 | 30,35 | 28,30 | 28,94 | -2,39% | 71.180,00 |
| 20.11.2024 | 29,99 | 29,99 | 28,75 | 29,65 | -1,20% | 33.874,00 |
| 19.11.2024 | 29,43 | 31,86 | 29,43 | 30,01 | 0,37% | 57.929,00 |
| 18.11.2024 | 29,25 | 29,90 | 27,27 | 29,90 | 0,91% | 110.486,00 |
| 15.11.2024 | 29,61 | 30,13 | 28,09 | 29,63 | -1,69% | 47.077,00 |
| 14.11.2024 | 31,33 | 32,00 | 29,64 | 30,14 | -2,81% | 37.413,00 |
| 13.11.2024 | 30,67 | 32,00 | 30,42 | 31,01 | 0,16% | 28.591,00 |
| 12.11.2024 | 30,98 | 31,80 | 29,75 | 30,96 | -2,79% | 75.846,00 |
| 11.11.2024 | 32,00 | 32,00 | 30,88 | 31,85 | -0,41% | 39.856,00 |
| 08.11.2024 | 31,79 | 32,81 | 31,63 | 31,98 | 1,11% | 17.608,00 |