Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 46,03 | 48,58 | 46,03 | 47,00 | 2,91% | 23.043,00 |
| 21.08.2025 | 45,03 | 46,48 | 43,60 | 45,67 | 1,24% | 16.326,00 |
| 20.08.2025 | 44,59 | 45,85 | 43,20 | 45,11 | 0,27% | 14.913,00 |
| 19.08.2025 | 45,03 | 45,90 | 43,15 | 44,99 | -1,73% | 25.435,00 |
| 18.08.2025 | 46,21 | 46,54 | 44,61 | 45,78 | -0,26% | 12.319,00 |
| 15.08.2025 | 43,22 | 45,90 | 43,22 | 45,90 | 5,86% | 30.496,00 |
| 14.08.2025 | 46,47 | 46,67 | 43,36 | 43,36 | -8,70% | 17.199,00 |
| 13.08.2025 | 46,15 | 47,68 | 45,51 | 47,49 | 2,73% | 18.687,00 |
| 12.08.2025 | 45,15 | 46,24 | 44,23 | 46,23 | 2,99% | 16.535,00 |
| 11.08.2025 | 42,90 | 46,30 | 42,90 | 44,89 | 4,32% | 15.297,00 |
| 08.08.2025 | 42,51 | 45,00 | 41,78 | 43,03 | 0,16% | 22.296,00 |
| 07.08.2025 | 45,85 | 46,51 | 42,68 | 42,96 | -6,10% | 33.952,00 |
| 06.08.2025 | 46,23 | 46,78 | 43,93 | 45,75 | -2,64% | 19.767,00 |
| 05.08.2025 | 46,41 | 47,00 | 44,79 | 46,99 | 1,29% | 22.732,00 |
| 04.08.2025 | 47,06 | 48,14 | 46,39 | 46,39 | -0,11% | 20.432,00 |
| 01.08.2025 | 43,42 | 46,44 | 43,42 | 46,44 | 5,55% | 29.467,00 |
| 31.07.2025 | 43,74 | 44,04 | 41,12 | 44,00 | 0,59% | 54.881,00 |
| 30.07.2025 | 47,00 | 47,39 | 42,55 | 43,74 | -6,96% | 62.252,00 |
| 29.07.2025 | 47,94 | 48,71 | 46,58 | 47,01 | -2,08% | 26.228,00 |
| 28.07.2025 | 51,63 | 51,72 | 46,74 | 48,01 | -8,10% | 58.065,00 |
| 25.07.2025 | 50,01 | 52,25 | 49,50 | 52,24 | 4,92% | 24.217,00 |
| 24.07.2025 | 52,32 | 52,51 | 49,60 | 49,79 | -4,87% | 30.326,00 |
| 23.07.2025 | 50,34 | 52,68 | 50,34 | 52,34 | 2,85% | 29.909,00 |
| 22.07.2025 | 50,99 | 51,33 | 49,36 | 50,89 | 0,79% | 27.006,00 |
| 21.07.2025 | 49,96 | 50,87 | 49,28 | 50,49 | 2,14% | 21.649,00 |
| 18.07.2025 | 51,50 | 51,50 | 49,31 | 49,43 | -3,96% | 27.289,00 |
| 17.07.2025 | 51,08 | 51,84 | 49,74 | 51,47 | 0,16% | 36.966,00 |
| 16.07.2025 | 50,00 | 52,43 | 49,55 | 51,39 | 4,07% | 41.729,00 |
| 15.07.2025 | 48,25 | 49,38 | 47,92 | 49,38 | 0,78% | 40.404,00 |
| 14.07.2025 | 49,17 | 49,29 | 48,08 | 49,00 | -0,77% | 37.273,00 |
| 11.07.2025 | 47,25 | 49,38 | 47,00 | 49,38 | 4,20% | 21.345,00 |
| 10.07.2025 | 47,43 | 47,99 | 47,25 | 47,39 | -0,23% | 11.640,00 |
| 09.07.2025 | 45,99 | 47,74 | 45,99 | 47,50 | 3,40% | 23.295,00 |
| 08.07.2025 | 46,70 | 47,69 | 45,94 | 45,94 | -1,27% | 11.539,00 |
| 07.07.2025 | 47,80 | 48,00 | 46,00 | 46,53 | -1,65% | 25.879,00 |
| 03.07.2025 | 46,55 | 48,24 | 45,79 | 47,31 | 1,76% | 18.627,00 |
| 02.07.2025 | 45,02 | 46,54 | 44,98 | 46,49 | 2,54% | 13.744,00 |
| 01.07.2025 | 45,01 | 45,58 | 44,48 | 45,34 | -0,81% | 17.665,00 |
| 30.06.2025 | 46,92 | 46,92 | 44,82 | 45,71 | -1,10% | 39.997,00 |
| 27.06.2025 | 45,72 | 48,71 | 45,30 | 46,22 | 1,09% | 44.769,00 |
| 26.06.2025 | 45,00 | 45,91 | 42,75 | 45,72 | 8,09% | 78.222,00 |
| 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 |