Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 53,99 | 55,15 | 52,63 | 52,87 | -4,13% | 12.151,00 |
| 29.01.2026 | 53,58 | 55,15 | 52,14 | 55,15 | 2,13% | 9.722,00 |
| 28.01.2026 | 53,80 | 55,00 | 52,61 | 54,00 | 2,00% | 12.257,00 |
| 27.01.2026 | 51,86 | 53,53 | 51,86 | 52,94 | -0,30% | 9.804,00 |
| 26.01.2026 | 55,00 | 55,00 | 52,07 | 53,10 | -2,75% | 13.067,00 |
| 23.01.2026 | 54,72 | 55,23 | 53,93 | 54,60 | 1,30% | 11.991,00 |
| 22.01.2026 | 53,75 | 56,10 | 52,51 | 53,90 | 0,47% | 29.066,00 |
| 21.01.2026 | 52,40 | 53,68 | 51,63 | 53,65 | 3,01% | 14.629,00 |
| 20.01.2026 | 53,00 | 53,19 | 50,91 | 52,08 | -3,02% | 28.784,00 |
| 16.01.2026 | 52,57 | 54,25 | 51,94 | 53,70 | 3,41% | 20.539,00 |
| 15.01.2026 | 48,79 | 51,93 | 48,79 | 51,93 | 6,83% | 16.765,00 |
| 14.01.2026 | 48,10 | 49,14 | 48,05 | 48,61 | 1,19% | 9.738,00 |
| 13.01.2026 | 48,32 | 48,95 | 47,16 | 48,04 | 0,84% | 14.450,00 |
| 12.01.2026 | 47,94 | 48,59 | 47,36 | 47,64 | 0,68% | 37.908,00 |
| 09.01.2026 | 45,44 | 47,75 | 45,44 | 47,32 | 3,54% | 22.881,00 |
| 08.01.2026 | 46,68 | 47,70 | 45,37 | 45,70 | -2,25% | 60.192,00 |
| 07.01.2026 | 47,51 | 47,51 | 45,50 | 46,75 | 4,38% | 15.204,00 |
| 06.01.2026 | 47,03 | 47,38 | 44,20 | 44,79 | -4,58% | 21.874,00 |
| 05.01.2026 | 47,50 | 48,00 | 46,94 | 46,94 | 0,11% | 22.648,00 |
| 02.01.2026 | 46,69 | 47,51 | 46,64 | 46,89 | -0,51% | 14.839,00 |
| 31.12.2025 | 47,49 | 47,77 | 46,27 | 47,13 | 0,38% | 4.202,00 |
| 30.12.2025 | 46,71 | 47,38 | 46,34 | 46,95 | 1,82% | 11.163,00 |
| 29.12.2025 | 45,08 | 46,24 | 44,99 | 46,11 | 1,68% | 13.129,00 |
| 26.12.2025 | 46,24 | 47,19 | 45,07 | 45,35 | -1,84% | 14.649,00 |
| 24.12.2025 | 45,91 | 46,20 | 45,40 | 46,20 | 1,76% | 4.622,00 |
| 23.12.2025 | 45,32 | 45,74 | 45,20 | 45,40 | 0,18% | 6.220,00 |
| 22.12.2025 | 45,03 | 46,45 | 44,27 | 45,32 | 5,42% | 19.968,00 |
| 19.12.2025 | 43,81 | 44,01 | 42,38 | 42,99 | -2,45% | 22.431,00 |
| 18.12.2025 | 43,92 | 44,33 | 42,50 | 44,07 | 2,49% | 10.451,00 |
| 17.12.2025 | 43,04 | 43,59 | 42,04 | 43,00 | 0,09% | 15.484,00 |
| 16.12.2025 | 44,50 | 44,76 | 42,96 | 42,96 | -3,63% | 10.239,00 |
| 15.12.2025 | 44,82 | 45,00 | 44,30 | 44,58 | 2,60% | 14.092,00 |
| 12.12.2025 | 44,14 | 44,46 | 43,07 | 43,45 | -1,25% | 12.528,00 |
| 11.12.2025 | 43,00 | 44,00 | 42,50 | 44,00 | 2,35% | 21.556,00 |
| 10.12.2025 | 42,50 | 44,30 | 42,22 | 42,99 | 2,43% | 50.701,00 |
| 09.12.2025 | 41,30 | 43,46 | 41,30 | 41,97 | 1,38% | 17.495,00 |
| 08.12.2025 | 42,69 | 43,30 | 41,40 | 41,40 | -2,66% | 9.744,00 |
| 05.12.2025 | 42,21 | 43,25 | 41,35 | 42,53 | 1,87% | 6.143,00 |
| 04.12.2025 | 40,66 | 42,85 | 40,66 | 41,75 | 4,11% | 18.428,00 |
| 03.12.2025 | 39,15 | 41,44 | 38,75 | 40,10 | 2,43% | 15.858,00 |
| 02.12.2025 | 38,83 | 40,80 | 38,75 | 39,15 | 0,98% | 28.890,00 |
| 01.12.2025 | 38,50 | 39,16 | 38,50 | 38,77 | -0,79% | 7.630,00 |
| 28.11.2025 | 38,62 | 39,84 | 38,48 | 39,08 | 1,03% | 8.237,00 |
| 26.11.2025 | 38,59 | 39,78 | 38,39 | 38,68 | 0,29% | 13.208,00 |
| 25.11.2025 | 37,50 | 38,95 | 37,50 | 38,57 | 2,85% | 11.396,00 |
| 24.11.2025 | 37,87 | 38,38 | 37,50 | 37,50 | -1,32% | 18.542,00 |
| 21.11.2025 | 38,54 | 38,54 | 38,00 | 38,00 | -2,16% | 1.774,00 |
| 20.11.2025 | 38,89 | 39,02 | 38,07 | 38,84 | 0,49% | 11.326,00 |
| 19.11.2025 | 39,05 | 39,43 | 38,65 | 38,65 | 0,08% | 11.279,00 |
| 18.11.2025 | 38,31 | 39,19 | 37,12 | 38,62 | 0,81% | 17.295,00 |
| 17.11.2025 | 38,45 | 39,45 | 38,21 | 38,31 | 0,45% | 20.410,00 |
| 14.11.2025 | 37,89 | 38,50 | 37,47 | 38,14 | 0,10% | 13.723,00 |
| 13.11.2025 | 38,60 | 38,60 | 37,76 | 38,10 | 0,93% | 12.948,00 |
| 12.11.2025 | 38,00 | 38,60 | 37,10 | 37,75 | -0,34% | 12.340,00 |
| 11.11.2025 | 38,05 | 38,05 | 37,12 | 37,88 | 0,77% | 20.727,00 |
| 10.11.2025 | 37,50 | 38,25 | 37,12 | 37,59 | 0,05% | 14.128,00 |
| 07.11.2025 | 38,00 | 38,27 | 37,01 | 37,57 | 0,99% | 8.641,00 |
| 06.11.2025 | 37,44 | 38,33 | 36,82 | 37,20 | -0,35% | 10.192,00 |
| 05.11.2025 | 37,65 | 38,75 | 37,30 | 37,33 | -2,74% | 13.723,00 |
| 04.11.2025 | 38,96 | 39,40 | 37,86 | 38,38 | -2,59% | 12.144,00 |
| 03.11.2025 | 37,65 | 39,82 | 37,65 | 39,40 | 5,04% | 25.304,00 |
| 31.10.2025 | 38,25 | 38,54 | 37,19 | 37,51 | -2,19% | 29.009,00 |
| 30.10.2025 | 39,35 | 39,35 | 37,51 | 38,35 | -1,67% | 12.743,00 |
| 29.10.2025 | 38,69 | 39,15 | 37,65 | 39,00 | 3,26% | 9.965,00 |
| 28.10.2025 | 38,27 | 38,81 | 37,77 | 37,77 | -2,35% | 11.922,00 |
| 27.10.2025 | 39,48 | 39,48 | 38,00 | 38,68 | -0,77% | 18.183,00 |
| 24.10.2025 | 38,00 | 39,21 | 38,00 | 38,98 | 1,80% | 6.952,00 |
| 23.10.2025 | 37,30 | 38,48 | 37,15 | 38,29 | 2,52% | 31.616,00 |
| 22.10.2025 | 36,87 | 37,73 | 36,50 | 37,35 | 1,03% | 18.136,00 |
| 21.10.2025 | 37,00 | 38,18 | 36,50 | 36,97 | -1,94% | 19.292,00 |
| 20.10.2025 | 36,63 | 38,06 | 36,63 | 37,70 | 3,51% | 8.894,00 |
| 17.10.2025 | 36,45 | 37,54 | 36,00 | 36,42 | -0,22% | 18.922,00 |
| 16.10.2025 | 38,51 | 38,97 | 36,03 | 36,50 | -5,19% | 22.602,00 |
| 15.10.2025 | 37,00 | 39,19 | 37,00 | 38,50 | 4,48% | 36.570,00 |
| 14.10.2025 | 36,07 | 37,34 | 36,07 | 36,85 | 0,16% | 16.880,00 |
| 13.10.2025 | 38,02 | 38,33 | 36,33 | 36,79 | -3,64% | 29.700,00 |
| 10.10.2025 | 38,92 | 39,94 | 37,35 | 38,18 | -0,86% | 19.571,00 |
| 09.10.2025 | 38,50 | 39,52 | 38,50 | 38,51 | 0,21% | 25.763,00 |
| 08.10.2025 | 38,47 | 38,99 | 38,29 | 38,43 | -0,49% | 19.546,00 |
| 07.10.2025 | 38,35 | 38,79 | 38,14 | 38,62 | 1,63% | 11.630,00 |
| 06.10.2025 | 39,25 | 39,25 | 37,85 | 38,00 | -4,02% | 21.486,00 |
| 02.10.2025 | 39,61 | 40,00 | 38,90 | 39,59 | -0,33% | 11.804,00 |
| 01.10.2025 | 39,69 | 40,06 | 38,90 | 39,72 | 0,28% | 23.093,00 |
| 30.09.2025 | 37,65 | 39,65 | 37,15 | 39,61 | 2,75% | 45.211,00 |
| 29.09.2025 | 39,00 | 39,00 | 36,76 | 38,55 | -1,66% | 66.031,00 |
| 26.09.2025 | 38,50 | 40,24 | 37,90 | 39,20 | 1,82% | 37.011,00 |
| 25.09.2025 | 40,28 | 41,03 | 38,40 | 38,50 | -5,87% | 35.966,00 |
| 24.09.2025 | 41,91 | 41,91 | 39,65 | 40,90 | -2,62% | 41.980,00 |
| 23.09.2025 | 43,03 | 43,59 | 41,30 | 42,00 | -3,69% | 53.448,00 |
| 22.09.2025 | 43,64 | 44,67 | 41,00 | 43,61 | -5,18% | 67.226,00 |
| 19.09.2025 | 42,61 | 45,99 | 41,27 | 45,99 | 3,12% | 85.485,00 |
| 18.09.2025 | 45,73 | 45,94 | 42,27 | 44,60 | -1,52% | 82.599,00 |