16,000$
-3,50%
Echtzeit-Aktienkurs EquipmentShare.com Inc
Bid:
Ask:
Aktienkurse zur EquipmentShare.com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,44 | 16,63 | 15,95 | 16,00 | -3,50% | 2.621.256,00 |
| 08.07.2026 | 17,66 | 17,69 | 16,26 | 16,58 | -7,79% | 3.839.968,00 |
| 07.07.2026 | 18,71 | 18,85 | 17,64 | 17,98 | -4,31% | 1.828.251,00 |
| 06.07.2026 | 19,41 | 19,70 | 18,70 | 18,79 | -2,08% | 1.687.065,00 |
| 02.07.2026 | 19,75 | 19,97 | 18,69 | 19,19 | -2,84% | 2.521.573,00 |
| 01.07.2026 | 19,86 | 20,96 | 19,35 | 19,75 | 0,46% | 3.058.055,00 |
| 30.06.2026 | 20,38 | 20,43 | 19,48 | 19,66 | -2,82% | 2.152.895,00 |
| 29.06.2026 | 20,07 | 20,99 | 19,70 | 20,23 | -1,22% | 3.397.394,00 |
| 26.06.2026 | 19,61 | 21,23 | 18,99 | 20,48 | 4,01% | 5.412.926,00 |
| 25.06.2026 | 22,34 | 22,75 | 19,68 | 19,69 | -11,70% | 3.379.380,00 |
| 24.06.2026 | 23,14 | 23,44 | 21,75 | 22,30 | -6,62% | 2.375.683,00 |
| 23.06.2026 | 24,87 | 25,11 | 23,66 | 23,88 | -8,01% | 3.774.153,00 |
| 22.06.2026 | 26,28 | 26,72 | 24,70 | 25,96 | -1,37% | 2.530.189,00 |
| 18.06.2026 | 25,03 | 26,78 | 24,81 | 26,32 | 12,67% | 3.225.908,00 |
| 17.06.2026 | 22,19 | 24,43 | 21,96 | 23,36 | 4,57% | 2.726.891,00 |
| 16.06.2026 | 21,39 | 22,50 | 21,15 | 22,34 | 5,18% | 1.436.328,00 |
| 15.06.2026 | 20,32 | 21,69 | 20,32 | 21,24 | 6,63% | 1.317.584,00 |
| 12.06.2026 | 19,44 | 20,09 | 19,03 | 19,92 | 2,26% | 1.496.731,00 |
| 11.06.2026 | 18,60 | 19,51 | 18,48 | 19,48 | 5,58% | 1.478.436,00 |
| 10.06.2026 | 19,80 | 20,38 | 18,02 | 18,45 | -7,52% | 2.830.779,00 |
| 09.06.2026 | 20,00 | 20,85 | 19,84 | 19,95 | -0,10% | 1.158.500,00 |
| 08.06.2026 | 19,72 | 20,88 | 19,25 | 19,97 | 2,15% | 1.355.089,00 |
| 05.06.2026 | 20,47 | 20,60 | 18,88 | 19,55 | -4,35% | 1.523.456,00 |
| 04.06.2026 | 20,24 | 20,62 | 19,87 | 20,44 | 1,24% | 1.173.562,00 |
| 03.06.2026 | 19,77 | 20,41 | 19,31 | 20,19 | 2,49% | 1.155.785,00 |
| 02.06.2026 | 19,90 | 20,69 | 19,50 | 19,70 | -0,71% | 1.801.079,00 |
| 01.06.2026 | 20,53 | 20,92 | 19,53 | 19,84 | -4,80% | 2.020.068,00 |
| 29.05.2026 | 22,27 | 22,27 | 20,57 | 20,84 | -8,84% | 2.565.252,00 |
| 28.05.2026 | 22,44 | 23,84 | 22,05 | 22,86 | 0,31% | 1.531.040,00 |
| 27.05.2026 | 21,59 | 22,83 | 21,33 | 22,79 | 5,61% | 1.576.254,00 |
| 26.05.2026 | 21,13 | 21,83 | 20,70 | 21,58 | 4,10% | 2.097.689,00 |
| 22.05.2026 | 20,25 | 21,31 | 20,04 | 20,73 | 3,81% | 1.853.989,00 |
| 21.05.2026 | 20,76 | 20,90 | 19,67 | 19,97 | -2,30% | 2.368.053,00 |
| 20.05.2026 | 22,35 | 22,59 | 20,13 | 20,44 | -8,71% | 3.163.421,00 |
| 19.05.2026 | 23,64 | 23,95 | 22,01 | 22,39 | -6,16% | 2.543.337,00 |
| 18.05.2026 | 24,44 | 24,60 | 23,00 | 23,86 | -1,77% | 2.478.846,00 |
| 15.05.2026 | 23,64 | 24,49 | 23,58 | 24,29 | -0,86% | 3.098.544,00 |
| 14.05.2026 | 26,65 | 27,25 | 22,96 | 24,50 | -5,59% | 7.163.667,00 |
| 13.05.2026 | 24,70 | 26,46 | 24,55 | 25,95 | 5,70% | 4.407.173,00 |
| 12.05.2026 | 23,32 | 25,24 | 23,03 | 24,55 | 5,50% | 3.986.736,00 |
| 11.05.2026 | 21,80 | 23,51 | 21,72 | 23,27 | 6,74% | 2.419.162,00 |
| 08.05.2026 | 20,72 | 22,05 | 20,65 | 21,80 | 5,83% | 1.740.728,00 |
| 07.05.2026 | 20,83 | 21,34 | 20,46 | 20,60 | -0,53% | 2.392.157,00 |
| 06.05.2026 | 19,43 | 21,50 | 19,24 | 20,71 | 7,42% | 2.442.581,00 |
| 05.05.2026 | 18,58 | 19,36 | 17,95 | 19,28 | 4,78% | 2.070.699,00 |
| 04.05.2026 | 20,21 | 20,84 | 18,26 | 18,40 | -8,59% | 2.434.092,00 |
| 01.05.2026 | 21,00 | 21,07 | 19,88 | 20,13 | -4,12% | 1.497.648,00 |
| 30.04.2026 | 21,33 | 21,76 | 20,68 | 21,00 | 0,55% | 1.379.692,00 |
| 29.04.2026 | 23,00 | 23,37 | 20,69 | 20,88 | -9,22% | 1.171.806,00 |
| 28.04.2026 | 21,93 | 23,01 | 21,22 | 23,00 | 4,59% | 1.840.336,00 |
| 27.04.2026 | 22,85 | 22,88 | 21,66 | 21,99 | -4,35% | 1.540.327,00 |
| 24.04.2026 | 24,51 | 24,79 | 22,44 | 22,99 | -6,28% | 1.830.916,00 |
| 23.04.2026 | 22,28 | 25,89 | 22,28 | 24,53 | 14,20% | 5.046.782,00 |
| 22.04.2026 | 23,62 | 23,86 | 21,23 | 21,48 | -8,32% | 2.250.634,00 |
| 21.04.2026 | 22,35 | 24,04 | 22,35 | 23,43 | 5,40% | 2.046.967,00 |
| 20.04.2026 | 20,80 | 22,60 | 20,80 | 22,23 | 4,02% | 1.184.833,00 |
| 17.04.2026 | 20,74 | 21,55 | 20,39 | 21,37 | 5,74% | 1.483.892,00 |
| 16.04.2026 | 20,00 | 20,40 | 19,76 | 20,21 | 1,00% | 926.504,00 |
| 15.04.2026 | 20,40 | 20,40 | 19,21 | 20,01 | -1,72% | 1.853.468,00 |
| 14.04.2026 | 21,04 | 21,45 | 20,07 | 20,36 | -3,23% | 1.468.693,00 |
| 13.04.2026 | 20,07 | 21,17 | 19,62 | 21,04 | 3,24% | 994.806,00 |
| 10.04.2026 | 20,33 | 20,54 | 19,85 | 20,38 | 0,34% | 1.317.272,00 |
| 09.04.2026 | 20,31 | 21,41 | 19,91 | 20,31 | -0,93% | 1.137.323,00 |
| 08.04.2026 | 20,24 | 21,40 | 20,09 | 20,50 | 6,11% | 2.047.715,00 |
| 07.04.2026 | 19,49 | 19,58 | 18,80 | 19,32 | -1,48% | 1.733.635,00 |
| 06.04.2026 | 20,34 | 20,50 | 19,42 | 19,61 | -3,54% | 1.287.268,00 |
| 02.04.2026 | 20,31 | 20,62 | 19,42 | 20,33 | -2,02% | 1.116.129,00 |
| 01.04.2026 | 20,49 | 21,52 | 20,00 | 20,75 | 1,87% | 3.274.121,00 |
| 31.03.2026 | 19,74 | 20,68 | 18,80 | 20,37 | 5,49% | 2.682.348,00 |
| 30.03.2026 | 20,06 | 20,51 | 19,29 | 19,31 | -3,69% | 2.278.044,00 |
| 27.03.2026 | 20,21 | 20,47 | 19,77 | 20,05 | -1,81% | 2.217.412,00 |
| 26.03.2026 | 20,65 | 21,41 | 20,17 | 20,42 | -1,97% | 947.889,00 |
| 25.03.2026 | 21,32 | 21,82 | 20,37 | 20,83 | 0,14% | 1.095.636,00 |
| 24.03.2026 | 20,20 | 21,23 | 19,61 | 20,80 | 2,26% | 2.317.405,00 |
| 23.03.2026 | 21,92 | 22,79 | 20,20 | 20,34 | -6,70% | 2.364.801,00 |
| 20.03.2026 | 22,50 | 22,75 | 21,06 | 21,80 | -4,13% | 5.375.761,00 |
| 19.03.2026 | 26,01 | 26,15 | 22,63 | 22,74 | -7,33% | 1.889.505,00 |
| 18.03.2026 | 24,93 | 25,83 | 23,93 | 24,54 | -1,05% | 1.263.285,00 |
| 17.03.2026 | 24,96 | 26,32 | 23,99 | 24,80 | -0,80% | 1.580.581,00 |
| 16.03.2026 | 25,44 | 26,17 | 24,85 | 25,00 | -1,73% | 766.230,00 |
| 13.03.2026 | 25,89 | 26,48 | 25,16 | 25,44 | -1,70% | 1.053.342,00 |
| 12.03.2026 | 28,46 | 28,46 | 25,87 | 25,88 | -10,01% | 1.105.167,00 |
| 11.03.2026 | 27,02 | 28,76 | 26,50 | 28,76 | 5,77% | 624.465,00 |
| 10.03.2026 | 27,95 | 29,49 | 27,03 | 27,19 | -2,89% | 731.277,00 |
| 09.03.2026 | 27,50 | 28,17 | 25,61 | 28,00 | 0,65% | 1.586.905,00 |
| 06.03.2026 | 29,02 | 29,25 | 27,61 | 27,82 | -5,57% | 571.574,00 |
| 05.03.2026 | 29,39 | 29,75 | 28,31 | 29,46 | -1,01% | 552.513,00 |
| 04.03.2026 | 30,20 | 30,25 | 29,35 | 29,76 | -1,00% | 385.211,00 |
| 03.03.2026 | 29,50 | 30,60 | 28,25 | 30,06 | -0,03% | 630.358,00 |
| 02.03.2026 | 28,53 | 30,76 | 28,22 | 30,07 | 3,62% | 875.443,00 |
| 27.02.2026 | 29,02 | 29,87 | 27,75 | 29,02 | -1,53% | 1.075.273,00 |
| 26.02.2026 | 29,72 | 29,82 | 28,62 | 29,47 | -1,01% | 758.191,00 |
| 25.02.2026 | 30,04 | 30,67 | 28,72 | 29,77 | -0,37% | 790.207,00 |
| 24.02.2026 | 29,16 | 30,20 | 28,50 | 29,88 | 2,15% | 808.815,00 |
| 23.02.2026 | 31,55 | 31,76 | 28,64 | 29,25 | -7,29% | 1.448.658,00 |
| 20.02.2026 | 33,94 | 34,50 | 31,34 | 31,55 | -6,52% | 801.804,00 |
| 19.02.2026 | 32,32 | 33,83 | 32,14 | 33,75 | 4,36% | 599.129,00 |
| 18.02.2026 | 33,94 | 33,94 | 31,30 | 32,34 | -4,77% | 672.240,00 |
| 17.02.2026 | 34,00 | 34,30 | 32,48 | 33,96 | 0,56% | 467.389,00 |
| 13.02.2026 | 32,46 | 33,81 | 32,25 | 33,77 | 4,26% | 309.921,00 |