59,590$
-0,02%
Echtzeit-Aktienkurs Espey Mfg & Electronics Corp
Bid:
Ask:
Aktienkurse zur Espey Mfg & Electronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 60,99 | 61,53 | 59,57 | 59,60 | -1,99% | 24.321,00 |
| 07.10.2026 | 62,02 | 62,37 | 60,72 | 60,81 | -2,39% | 29.736,00 |
| 06.10.2026 | 62,04 | 64,72 | 61,66 | 62,30 | 0,63% | 79.484,00 |
| 05.10.2026 | 63,14 | 63,58 | 61,40 | 61,91 | -2,09% | 45.100,00 |
| 02.10.2026 | 62,91 | 63,67 | 61,69 | 63,23 | 1,56% | 52.400,00 |
| 01.10.2026 | 62,00 | 63,59 | 61,03 | 62,26 | 1,30% | 70.872,00 |
| 30.09.2026 | 64,71 | 64,72 | 61,46 | 61,46 | -4,92% | 27.163,00 |
| 29.09.2026 | 66,03 | 66,90 | 64,37 | 64,64 | -1,34% | 34.052,00 |
| 28.09.2026 | 65,63 | 66,48 | 65,00 | 65,52 | -0,17% | 33.945,00 |
| 25.09.2026 | 64,53 | 66,81 | 63,97 | 65,63 | 3,76% | 58.237,00 |
| 24.09.2026 | 62,48 | 66,10 | 61,56 | 63,25 | 0,65% | 82.304,00 |
| 23.09.2026 | 65,00 | 65,00 | 59,43 | 62,84 | -2,27% | 86.713,00 |
| 22.09.2026 | 64,30 | 65,98 | 63,71 | 64,30 | 0,96% | 29.784,00 |
| 21.09.2026 | 64,40 | 65,94 | 63,56 | 63,69 | -1,56% | 20.284,00 |
| 18.09.2026 | 63,47 | 65,97 | 62,51 | 64,70 | -0,61% | 89.542,00 |
| 17.09.2026 | 63,87 | 65,10 | 63,20 | 65,10 | 3,04% | 22.011,00 |
| 16.09.2026 | 64,00 | 64,94 | 62,79 | 63,18 | -1,00% | 36.236,00 |
| 15.09.2026 | 64,07 | 64,50 | 63,26 | 63,82 | 0,31% | 19.203,00 |
| 14.09.2026 | 63,06 | 64,65 | 63,06 | 63,62 | -0,11% | 22.465,00 |
| 11.09.2026 | 63,75 | 64,97 | 63,36 | 63,69 | 1,10% | 13.991,00 |
| 10.09.2026 | 62,59 | 63,97 | 62,47 | 63,00 | 1,43% | 21.992,00 |
| 09.09.2026 | 63,00 | 63,46 | 62,11 | 62,11 | -1,55% | 37.941,00 |
| 08.09.2026 | 63,63 | 64,34 | 63,09 | 63,09 | -0,41% | 13.217,00 |
| 04.09.2026 | 62,54 | 63,76 | 62,54 | 63,35 | 1,26% | 21.868,00 |
| 03.09.2026 | 62,45 | 62,79 | 61,82 | 62,56 | 0,90% | 15.466,00 |
| 02.09.2026 | 62,22 | 62,70 | 62,00 | 62,00 | -0,35% | 25.274,00 |
| 01.09.2026 | 62,50 | 62,75 | 61,77 | 62,22 | -0,62% | 25.691,00 |
| 31.08.2026 | 62,21 | 62,85 | 61,72 | 62,61 | 0,68% | 38.361,00 |
| 28.08.2026 | 63,51 | 64,50 | 62,19 | 62,19 | -1,77% | 19.072,00 |
| 27.08.2026 | 63,18 | 64,31 | 63,18 | 63,31 | 0,59% | 11.719,00 |
| 26.08.2026 | 61,65 | 63,40 | 61,65 | 62,94 | 1,37% | 24.727,00 |
| 25.08.2026 | 63,47 | 64,12 | 62,09 | 62,09 | -1,57% | 25.759,00 |
| 24.08.2026 | 64,51 | 64,68 | 62,59 | 63,08 | -2,62% | 31.255,00 |
| 21.08.2026 | 62,64 | 65,02 | 62,64 | 64,78 | 3,96% | 21.125,00 |
| 20.08.2026 | 64,50 | 65,40 | 61,50 | 62,31 | -3,54% | 35.066,00 |
| 19.08.2026 | 65,40 | 65,40 | 64,50 | 64,60 | -0,54% | 22.001,00 |
| 18.08.2026 | 65,45 | 65,70 | 64,01 | 64,95 | 1,12% | 25.124,00 |
| 17.08.2026 | 64,75 | 65,80 | 64,10 | 64,23 | 0,22% | 25.025,00 |
| 14.08.2026 | 64,75 | 66,60 | 64,05 | 64,09 | -0,57% | 28.196,00 |
| 13.08.2026 | 65,00 | 65,86 | 64,02 | 64,46 | -0,82% | 30.389,00 |
| 12.08.2026 | 64,67 | 66,00 | 64,30 | 64,99 | 1,88% | 36.350,00 |
| 11.08.2026 | 62,05 | 64,53 | 61,24 | 63,79 | 3,02% | 27.970,00 |
| 10.08.2026 | 62,87 | 63,35 | 61,65 | 61,92 | -0,99% | 46.100,00 |
| 07.08.2026 | 62,76 | 63,55 | 61,73 | 62,54 | 0,61% | 26.690,00 |
| 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 |