Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 56,70 | 58,00 | 55,30 | 58,00 | 6,72% | 24.944,00 |
| 12.03.2026 | 57,00 | 57,42 | 54,23 | 54,35 | -3,48% | 20.105,00 |
| 11.03.2026 | 57,36 | 58,52 | 56,24 | 56,31 | -3,69% | 9.098,00 |
| 10.03.2026 | 56,50 | 58,70 | 56,27 | 58,47 | 6,02% | 25.147,00 |
| 09.03.2026 | 54,63 | 55,90 | 53,30 | 55,15 | -2,90% | 16.022,00 |
| 06.03.2026 | 53,76 | 57,59 | 53,45 | 56,80 | 5,17% | 28.030,00 |
| 05.03.2026 | 57,07 | 58,50 | 53,60 | 54,01 | -5,33% | 28.373,00 |
| 04.03.2026 | 57,83 | 58,94 | 57,05 | 57,05 | -3,24% | 6.442,00 |
| 03.03.2026 | 59,80 | 60,55 | 57,50 | 58,96 | -1,73% | 14.570,00 |
| 02.03.2026 | 57,68 | 61,00 | 57,68 | 60,00 | 3,57% | 23.240,00 |
| 27.02.2026 | 59,11 | 59,14 | 57,85 | 57,93 | -2,41% | 11.173,00 |
| 26.02.2026 | 59,54 | 59,95 | 57,80 | 59,36 | 1,47% | 9.744,00 |
| 25.02.2026 | 59,00 | 59,20 | 57,00 | 58,50 | 0,86% | 17.389,00 |
| 24.02.2026 | 56,80 | 59,00 | 56,60 | 58,00 | 0,80% | 7.795,00 |
| 23.02.2026 | 57,77 | 58,00 | 56,30 | 57,54 | -0,88% | 12.989,00 |
| 20.02.2026 | 59,13 | 60,51 | 56,33 | 58,05 | -0,74% | 22.441,00 |
| 19.02.2026 | 57,51 | 60,74 | 57,51 | 58,48 | 2,87% | 39.277,00 |
| 18.02.2026 | 57,85 | 60,84 | 56,60 | 56,85 | -2,87% | 55.566,00 |
| 17.02.2026 | 52,40 | 59,17 | 51,91 | 58,53 | 11,68% | 44.980,00 |
| 13.02.2026 | 49,52 | 52,41 | 48,80 | 52,41 | 3,78% | 36.189,00 |
| 12.02.2026 | 56,57 | 56,57 | 49,62 | 50,50 | -10,76% | 31.792,00 |
| 11.02.2026 | 58,89 | 60,64 | 51,46 | 56,59 | -8,73% | 56.785,00 |
| 10.02.2026 | 61,00 | 62,15 | 60,13 | 62,00 | 3,09% | 35.583,00 |
| 09.02.2026 | 56,58 | 60,80 | 56,55 | 60,14 | 5,75% | 50.234,00 |
| 06.02.2026 | 57,27 | 58,01 | 55,87 | 56,87 | -0,49% | 19.319,00 |
| 05.02.2026 | 56,69 | 59,67 | 55,70 | 57,15 | 0,26% | 25.535,00 |
| 04.02.2026 | 56,20 | 57,18 | 55,00 | 57,00 | -2,20% | 25.456,00 |
| 03.02.2026 | 54,16 | 58,28 | 53,01 | 58,28 | 8,47% | 21.156,00 |
| 02.02.2026 | 52,00 | 54,50 | 51,89 | 53,73 | 1,63% | 9.739,00 |
| 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 | 46,33 | 46,95 | 1,82% | 11.163,00 |
| 29.12.2025 | 45,08 | 46,24 | 44,98 | 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 |