61,950$
0,93%
Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 62,48 | 62,76 | 61,22 | 62,16 | 1,27% | 24.765,00 |
| 05.08.2026 | 61,03 | 62,76 | 60,09 | 61,38 | 0,39% | 40.603,00 |
| 04.08.2026 | 60,50 | 62,82 | 60,50 | 61,14 | 1,21% | 41.336,00 |
| 03.08.2026 | 59,06 | 62,28 | 59,06 | 60,41 | 2,10% | 50.754,00 |
| 31.07.2026 | 59,16 | 60,20 | 58,90 | 59,17 | 1,32% | 36.587,00 |
| 30.07.2026 | 57,11 | 58,93 | 57,11 | 58,40 | 2,82% | 30.069,00 |
| 29.07.2026 | 58,19 | 59,30 | 56,09 | 56,80 | -2,30% | 54.391,00 |
| 28.07.2026 | 57,63 | 58,67 | 56,70 | 58,14 | 0,05% | 43.868,00 |
| 27.07.2026 | 58,00 | 58,52 | 56,75 | 58,11 | 1,36% | 50.086,00 |
| 24.07.2026 | 60,09 | 60,09 | 57,19 | 57,33 | -0,43% | 26.892,00 |
| 23.07.2026 | 59,70 | 60,91 | 56,80 | 57,58 | -3,11% | 53.956,00 |
| 22.07.2026 | 58,87 | 59,61 | 57,89 | 59,43 | 1,19% | 44.147,00 |
| 21.07.2026 | 56,30 | 59,94 | 56,30 | 58,73 | 3,82% | 173.382,00 |
| 20.07.2026 | 58,10 | 59,09 | 56,36 | 56,57 | -1,31% | 71.193,00 |
| 17.07.2026 | 56,70 | 59,50 | 55,80 | 57,32 | 0,56% | 43.798,00 |
| 16.07.2026 | 57,46 | 58,80 | 56,50 | 57,00 | 0,88% | 50.516,00 |
| 15.07.2026 | 58,13 | 59,90 | 56,50 | 56,50 | -2,89% | 218.296,00 |
| 14.07.2026 | 56,62 | 59,17 | 56,30 | 58,18 | 4,32% | 201.777,00 |
| 13.07.2026 | 59,40 | 59,40 | 55,30 | 55,77 | -6,93% | 85.944,00 |
| 10.07.2026 | 61,45 | 61,45 | 59,40 | 59,92 | -2,57% | 26.698,00 |
| 09.07.2026 | 60,35 | 62,49 | 59,83 | 61,50 | 3,61% | 73.971,00 |
| 08.07.2026 | 60,21 | 61,22 | 59,36 | 59,36 | -1,93% | 30.813,00 |
| 07.07.2026 | 65,22 | 65,75 | 60,03 | 60,53 | -7,03% | 56.764,00 |
| 06.07.2026 | 65,04 | 67,89 | 64,71 | 65,11 | 0,22% | 57.782,00 |
| 02.07.2026 | 66,44 | 66,70 | 64,14 | 64,97 | -0,81% | 24.558,00 |
| 01.07.2026 | 64,00 | 66,78 | 64,00 | 65,50 | -2,75% | 32.055,00 |
| 30.06.2026 | 65,16 | 68,02 | 63,75 | 67,35 | 1,31% | 28.978,00 |
| 29.06.2026 | 67,25 | 67,25 | 63,29 | 66,48 | -0,95% | 46.277,00 |
| 26.06.2026 | 65,60 | 67,49 | 63,08 | 67,12 | 1,60% | 319.003,00 |
| 25.06.2026 | 64,14 | 67,62 | 64,14 | 66,06 | 3,53% | 30.471,00 |
| 24.06.2026 | 65,18 | 66,00 | 62,65 | 63,81 | -3,32% | 26.255,00 |
| 23.06.2026 | 65,84 | 67,51 | 65,30 | 66,00 | -1,64% | 26.883,00 |
| 22.06.2026 | 61,14 | 69,97 | 61,14 | 67,10 | 10,05% | 112.405,00 |
| 18.06.2026 | 60,25 | 62,36 | 59,56 | 60,97 | 2,66% | 22.227,00 |
| 17.06.2026 | 59,54 | 60,52 | 59,39 | 59,39 | -1,87% | 13.079,00 |
| 16.06.2026 | 59,88 | 62,23 | 58,35 | 60,52 | 1,29% | 45.380,00 |
| 15.06.2026 | 59,49 | 60,93 | 59,49 | 59,75 | 0,83% | 15.054,00 |
| 12.06.2026 | 59,66 | 61,37 | 59,26 | 59,26 | -1,71% | 15.912,00 |
| 11.06.2026 | 58,01 | 60,85 | 58,01 | 60,29 | 4,07% | 27.271,00 |
| 10.06.2026 | 57,50 | 58,32 | 56,28 | 57,93 | 3,11% | 18.697,00 |
| 09.06.2026 | 56,62 | 58,27 | 56,17 | 56,18 | 1,02% | 27.165,00 |
| 08.06.2026 | 55,73 | 57,15 | 55,00 | 55,61 | 0,60% | 20.720,00 |
| 05.06.2026 | 56,26 | 57,32 | 54,05 | 55,28 | -0,66% | 31.514,00 |
| 04.06.2026 | 55,50 | 57,51 | 54,97 | 55,65 | -0,18% | 27.232,00 |
| 03.06.2026 | 57,76 | 58,38 | 55,64 | 55,75 | -3,63% | 18.552,00 |
| 02.06.2026 | 57,45 | 59,55 | 57,45 | 57,85 | 0,42% | 13.486,00 |
| 01.06.2026 | 57,51 | 58,99 | 57,01 | 57,61 | -0,59% | 28.514,00 |
| 29.05.2026 | 59,13 | 59,13 | 57,39 | 57,95 | -2,83% | 18.211,00 |
| 28.05.2026 | 58,81 | 60,30 | 58,19 | 59,64 | 0,37% | 32.213,00 |
| 27.05.2026 | 58,99 | 60,59 | 57,01 | 59,42 | 1,92% | 30.136,00 |
| 26.05.2026 | 58,43 | 61,12 | 57,00 | 58,30 | 1,22% | 51.124,00 |
| 22.05.2026 | 57,62 | 58,81 | 56,80 | 57,60 | 0,02% | 34.242,00 |
| 21.05.2026 | 55,75 | 57,76 | 55,00 | 57,59 | 2,16% | 38.847,00 |
| 20.05.2026 | 59,58 | 60,22 | 55,39 | 56,37 | -6,49% | 79.424,00 |
| 19.05.2026 | 59,99 | 61,68 | 58,00 | 60,28 | 0,15% | 76.325,00 |
| 18.05.2026 | 67,35 | 67,46 | 58,89 | 60,19 | -10,43% | 131.276,00 |
| 15.05.2026 | 70,50 | 70,50 | 65,37 | 67,20 | -4,68% | 37.927,00 |
| 14.05.2026 | 70,14 | 72,30 | 68,48 | 70,50 | 0,23% | 165.017,00 |
| 13.05.2026 | 73,00 | 74,77 | 70,34 | 70,34 | -2,60% | 57.808,00 |
| 12.05.2026 | 69,01 | 72,22 | 67,52 | 72,22 | 1,96% | 42.583,00 |
| 11.05.2026 | 71,74 | 72,78 | 69,51 | 70,83 | -0,42% | 31.720,00 |
| 08.05.2026 | 70,00 | 71,97 | 67,70 | 71,13 | 1,27% | 47.606,00 |
| 07.05.2026 | 70,50 | 71,23 | 67,21 | 70,24 | -0,52% | 20.860,00 |
| 06.05.2026 | 70,14 | 71,80 | 69,01 | 70,61 | 0,67% | 35.511,00 |
| 05.05.2026 | 70,00 | 71,86 | 69,45 | 70,14 | 1,98% | 16.412,00 |
| 04.05.2026 | 70,25 | 71,84 | 68,78 | 68,78 | -3,13% | 29.443,00 |
| 01.05.2026 | 71,00 | 71,25 | 69,29 | 71,00 | 0,16% | 17.550,00 |
| 30.04.2026 | 67,93 | 71,85 | 67,91 | 70,89 | 6,44% | 30.082,00 |
| 29.04.2026 | 69,50 | 69,50 | 66,60 | 66,60 | -4,39% | 19.231,00 |
| 28.04.2026 | 71,40 | 71,69 | 67,10 | 69,66 | -1,61% | 25.612,00 |
| 27.04.2026 | 69,54 | 71,63 | 69,30 | 70,80 | 3,19% | 20.487,00 |
| 24.04.2026 | 71,19 | 72,00 | 68,61 | 68,61 | -4,15% | 18.922,00 |
| 23.04.2026 | 72,46 | 73,00 | 70,00 | 71,58 | 0,25% | 24.406,00 |
| 22.04.2026 | 70,29 | 72,09 | 69,00 | 71,40 | 2,13% | 27.510,00 |
| 21.04.2026 | 70,00 | 70,99 | 68,81 | 69,91 | 2,04% | 16.262,00 |
| 20.04.2026 | 68,50 | 73,50 | 67,50 | 68,51 | -0,01% | 31.797,00 |
| 17.04.2026 | 69,97 | 70,73 | 68,16 | 68,52 | 1,89% | 28.424,00 |
| 16.04.2026 | 67,24 | 68,01 | 65,56 | 67,25 | 3,78% | 40.864,00 |
| 15.04.2026 | 61,90 | 67,48 | 61,90 | 64,80 | 5,28% | 45.858,00 |
| 14.04.2026 | 61,41 | 61,90 | 60,50 | 61,55 | 1,75% | 15.622,00 |
| 13.04.2026 | 58,73 | 60,70 | 58,67 | 60,49 | 1,65% | 13.403,00 |
| 10.04.2026 | 59,49 | 61,70 | 59,00 | 59,51 | 0,02% | 14.907,00 |
| 09.04.2026 | 57,31 | 59,50 | 56,77 | 59,50 | 2,89% | 10.488,00 |
| 08.04.2026 | 57,62 | 59,35 | 57,21 | 57,83 | 2,17% | 18.588,00 |
| 07.04.2026 | 57,49 | 57,51 | 55,61 | 56,60 | 0,28% | 17.139,00 |
| 06.04.2026 | 56,24 | 57,35 | 56,00 | 56,44 | -0,56% | 10.968,00 |
| 02.04.2026 | 56,20 | 57,02 | 55,00 | 56,76 | -0,46% | 10.054,00 |
| 01.04.2026 | 54,51 | 57,12 | 54,51 | 57,02 | 2,89% | 8.817,00 |
| 31.03.2026 | 55,02 | 56,50 | 54,75 | 55,42 | 0,95% | 18.863,00 |
| 30.03.2026 | 56,30 | 56,47 | 54,47 | 54,90 | -2,35% | 17.915,00 |
| 27.03.2026 | 56,40 | 57,00 | 55,28 | 56,22 | 0,79% | 9.707,00 |
| 26.03.2026 | 57,00 | 57,45 | 53,95 | 55,78 | -2,14% | 24.272,00 |
| 25.03.2026 | 56,51 | 57,01 | 55,64 | 57,00 | 2,70% | 7.874,00 |
| 24.03.2026 | 53,99 | 55,50 | 53,25 | 55,50 | 1,35% | 18.102,00 |
| 23.03.2026 | 55,01 | 55,21 | 52,50 | 54,76 | 2,34% | 19.620,00 |
| 20.03.2026 | 56,48 | 56,48 | 52,20 | 53,51 | -4,84% | 18.369,00 |
| 19.03.2026 | 55,02 | 56,23 | 54,55 | 56,23 | 0,86% | 8.152,00 |
| 18.03.2026 | 56,02 | 57,59 | 55,27 | 55,75 | -0,05% | 11.489,00 |
| 17.03.2026 | 55,60 | 56,79 | 55,10 | 55,78 | 0,52% | 8.884,00 |
| 16.03.2026 | 57,00 | 57,98 | 54,85 | 55,49 | -4,33% | 26.815,00 |