Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 42,00 | 42,60 | 41,22 | 42,30 | 2,62% | 47.189,00 |
| 24.06.2025 | 40,00 | 41,40 | 39,18 | 41,22 | 3,05% | 27.061,00 |
| 23.06.2025 | 41,00 | 41,99 | 39,70 | 40,00 | -2,39% | 34.739,00 |
| 20.06.2025 | 41,53 | 41,53 | 39,88 | 40,98 | 0,07% | 20.480,00 |
| 18.06.2025 | 40,36 | 40,95 | 39,88 | 40,95 | 0,99% | 18.994,00 |
| 17.06.2025 | 40,70 | 40,70 | 40,10 | 40,55 | -0,39% | 17.479,00 |
| 16.06.2025 | 41,80 | 42,00 | 39,16 | 40,71 | -0,42% | 50.804,00 |
| 13.06.2025 | 40,99 | 41,22 | 40,50 | 40,88 | 0,32% | 47.233,00 |
| 12.06.2025 | 40,88 | 41,18 | 40,64 | 40,75 | 0,07% | 18.650,00 |
| 11.06.2025 | 41,25 | 41,88 | 40,70 | 40,72 | -0,22% | 24.382,00 |
| 10.06.2025 | 40,80 | 41,69 | 39,59 | 40,81 | 1,92% | 45.675,00 |
| 09.06.2025 | 38,91 | 40,76 | 38,34 | 40,04 | 6,15% | 47.000,00 |
| 06.06.2025 | 38,43 | 38,89 | 37,49 | 37,72 | -0,40% | 28.845,00 |
| 05.06.2025 | 39,87 | 39,87 | 37,60 | 37,87 | -5,02% | 27.333,00 |
| 04.06.2025 | 38,00 | 40,61 | 36,92 | 39,87 | 4,92% | 101.781,00 |
| 03.06.2025 | 36,38 | 38,08 | 36,38 | 38,00 | 3,40% | 40.562,00 |
| 02.06.2025 | 36,91 | 37,30 | 36,18 | 36,75 | 0,41% | 32.567,00 |
| 30.05.2025 | 37,82 | 37,90 | 36,43 | 36,60 | -4,19% | 17.316,00 |
| 29.05.2025 | 38,53 | 38,53 | 37,66 | 38,20 | -0,86% | 27.307,00 |
| 28.05.2025 | 38,85 | 38,89 | 37,63 | 38,53 | -0,16% | 38.022,00 |
| 27.05.2025 | 37,53 | 39,41 | 37,46 | 38,59 | 3,21% | 39.830,00 |
| 23.05.2025 | 34,90 | 37,75 | 34,90 | 37,39 | 5,56% | 26.006,00 |
| 22.05.2025 | 35,83 | 35,83 | 35,10 | 35,42 | -0,53% | 12.294,00 |
| 21.05.2025 | 36,00 | 36,00 | 35,10 | 35,61 | -0,03% | 11.628,00 |
| 20.05.2025 | 36,60 | 36,60 | 35,51 | 35,62 | -1,71% | 12.634,00 |
| 19.05.2025 | 36,55 | 36,81 | 35,41 | 36,24 | -0,71% | 39.003,00 |
| 16.05.2025 | 36,49 | 36,74 | 35,39 | 36,50 | -0,19% | 22.358,00 |
| 15.05.2025 | 36,28 | 36,60 | 35,89 | 36,57 | 0,80% | 31.063,00 |
| 14.05.2025 | 35,49 | 36,50 | 35,49 | 36,28 | 4,40% | 70.549,00 |
| 13.05.2025 | 32,00 | 35,30 | 31,50 | 34,75 | 9,83% | 96.711,00 |
| 12.05.2025 | 32,00 | 32,00 | 31,23 | 31,64 | 1,09% | 14.813,00 |
| 09.05.2025 | 31,08 | 31,40 | 30,96 | 31,30 | -0,19% | 13.595,00 |
| 08.05.2025 | 31,05 | 31,65 | 30,30 | 31,36 | 0,74% | 13.962,00 |
| 07.05.2025 | 31,00 | 31,25 | 30,70 | 31,13 | 0,68% | 11.027,00 |
| 06.05.2025 | 31,41 | 31,55 | 30,72 | 30,92 | -0,48% | 13.911,00 |
| 05.05.2025 | 30,26 | 31,07 | 30,26 | 31,07 | 0,62% | 7.860,00 |
| 02.05.2025 | 30,65 | 31,27 | 30,65 | 30,88 | 1,88% | 3.745,00 |
| 01.05.2025 | 30,37 | 30,69 | 30,18 | 30,31 | -1,46% | 2.166,00 |
| 30.04.2025 | 30,73 | 31,24 | 30,73 | 30,76 | -1,25% | 6.990,00 |
| 29.04.2025 | 30,26 | 31,40 | 30,04 | 31,15 | 2,47% | 20.340,00 |
| 28.04.2025 | 31,12 | 31,25 | 30,00 | 30,40 | -2,25% | 18.185,00 |
| 25.04.2025 | 30,57 | 31,21 | 30,42 | 31,10 | 0,00% | 17.952,00 |
| 24.04.2025 | 30,65 | 31,10 | 30,34 | 31,10 | 0,94% | 19.788,00 |
| 23.04.2025 | 29,84 | 30,81 | 29,63 | 30,81 | 5,91% | 15.445,00 |
| 22.04.2025 | 30,00 | 30,00 | 29,09 | 29,09 | -1,02% | 3.786,00 |
| 21.04.2025 | 29,12 | 30,00 | 29,12 | 29,39 | 0,93% | 8.093,00 |
| 17.04.2025 | 30,33 | 30,46 | 28,86 | 29,12 | -3,83% | 15.125,00 |
| 16.04.2025 | 28,76 | 30,28 | 28,69 | 30,28 | 3,58% | 17.009,00 |
| 15.04.2025 | 28,55 | 29,50 | 28,55 | 29,23 | 2,00% | 5.723,00 |
| 14.04.2025 | 29,09 | 29,25 | 28,07 | 28,66 | 1,02% | 19.854,00 |
| 11.04.2025 | 26,30 | 29,44 | 26,30 | 28,37 | 10,95% | 65.904,00 |
| 10.04.2025 | 25,76 | 26,24 | 25,04 | 25,57 | -1,73% | 17.446,00 |
| 09.04.2025 | 25,17 | 26,68 | 24,85 | 26,02 | 4,08% | 11.873,00 |
| 08.04.2025 | 25,83 | 26,41 | 25,00 | 25,00 | -1,15% | 17.662,00 |
| 07.04.2025 | 25,56 | 25,96 | 25,02 | 25,29 | -2,99% | 8.546,00 |
| 04.04.2025 | 26,13 | 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 |