19,020$
-1,96%
Echtzeit-Aktienkurs Equipmentshare.Com Inc
Bid:
Ask:
Aktienkurse zur Equipmentshare.Com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,39 | 19,89 | 18,76 | 18,76 | -3,30% | 113.457,00 |
| 08.09.2026 | 19,51 | 20,30 | 19,36 | 19,40 | -0,77% | 2.421.069,00 |
| 04.09.2026 | 18,20 | 19,56 | 18,07 | 19,55 | 7,77% | 1.836.426,00 |
| 03.09.2026 | 17,82 | 18,40 | 17,29 | 18,14 | 1,85% | 1.837.900,00 |
| 02.09.2026 | 17,63 | 18,00 | 17,36 | 17,81 | 5,70% | 2.546.563,00 |
| 01.09.2026 | 17,41 | 17,46 | 16,68 | 16,85 | -4,32% | 2.900.197,00 |
| 31.08.2026 | 17,56 | 17,72 | 17,25 | 17,61 | -0,56% | 2.275.143,00 |
| 28.08.2026 | 18,38 | 18,41 | 17,67 | 17,71 | -3,22% | 1.574.137,00 |
| 27.08.2026 | 18,09 | 18,38 | 17,80 | 18,30 | 1,33% | 2.096.244,00 |
| 26.08.2026 | 18,47 | 18,76 | 17,82 | 18,06 | -2,22% | 2.172.384,00 |
| 25.08.2026 | 19,00 | 19,19 | 18,24 | 18,47 | -1,55% | 1.295.183,00 |
| 24.08.2026 | 18,47 | 18,77 | 18,17 | 18,76 | 1,35% | 1.217.783,00 |
| 21.08.2026 | 18,36 | 18,81 | 18,11 | 18,51 | 1,31% | 1.740.515,00 |
| 20.08.2026 | 19,33 | 19,42 | 17,62 | 18,27 | -7,16% | 4.597.609,00 |
| 19.08.2026 | 20,00 | 20,27 | 19,16 | 19,68 | 0,72% | 1.860.184,00 |
| 18.08.2026 | 20,36 | 20,96 | 19,40 | 19,54 | -8,82% | 3.273.467,00 |
| 17.08.2026 | 20,33 | 21,66 | 19,93 | 21,43 | 3,88% | 2.486.082,00 |
| 14.08.2026 | 21,16 | 21,72 | 20,37 | 20,63 | -3,64% | 2.100.673,00 |
| 13.08.2026 | 20,48 | 21,81 | 19,52 | 21,41 | 3,53% | 4.994.957,00 |
| 12.08.2026 | 19,75 | 20,71 | 19,44 | 20,68 | 5,67% | 2.858.432,00 |
| 11.08.2026 | 19,75 | 20,07 | 19,43 | 19,57 | -0,91% | 1.589.026,00 |
| 10.08.2026 | 20,47 | 20,57 | 19,67 | 19,75 | -3,47% | 1.656.468,00 |
| 07.08.2026 | 20,29 | 20,53 | 19,90 | 20,46 | 1,69% | 2.057.066,00 |
| 06.08.2026 | 19,84 | 20,47 | 19,62 | 20,12 | 0,65% | 1.643.752,00 |
| 05.08.2026 | 19,88 | 20,46 | 19,64 | 19,99 | 0,15% | 1.794.016,00 |
| 04.08.2026 | 20,25 | 20,60 | 19,68 | 19,96 | -2,73% | 3.180.364,00 |
| 03.08.2026 | 18,67 | 20,72 | 18,30 | 20,52 | 9,44% | 2.638.782,00 |
| 31.07.2026 | 18,81 | 19,12 | 18,30 | 18,75 | -0,32% | 2.195.895,00 |
| 30.07.2026 | 17,89 | 18,92 | 17,70 | 18,81 | 4,73% | 2.877.292,00 |
| 29.07.2026 | 19,10 | 19,10 | 17,62 | 17,96 | -7,14% | 3.646.154,00 |
| 28.07.2026 | 18,54 | 19,70 | 18,54 | 19,34 | 0,52% | 3.176.686,00 |
| 27.07.2026 | 18,91 | 19,44 | 18,59 | 19,24 | -0,72% | 3.374.346,00 |
| 24.07.2026 | 19,35 | 19,62 | 18,07 | 19,38 | -0,10% | 5.069.257,00 |
| 23.07.2026 | 17,42 | 19,78 | 17,40 | 19,40 | 11,88% | 6.646.359,00 |
| 22.07.2026 | 17,54 | 18,54 | 16,81 | 17,34 | -1,14% | 6.855.571,00 |
| 21.07.2026 | 16,02 | 17,60 | 15,71 | 17,54 | 9,22% | 5.360.100,00 |
| 20.07.2026 | 16,61 | 16,83 | 15,99 | 16,06 | -3,34% | 2.649.095,00 |
| 17.07.2026 | 16,83 | 17,15 | 16,21 | 16,62 | -3,12% | 2.725.570,00 |
| 16.07.2026 | 17,71 | 18,15 | 16,67 | 17,15 | -2,78% | 3.391.920,00 |
| 15.07.2026 | 17,53 | 18,67 | 17,29 | 17,64 | 1,73% | 2.812.073,00 |
| 14.07.2026 | 17,01 | 17,73 | 16,76 | 17,34 | 3,06% | 3.152.350,00 |
| 13.07.2026 | 18,48 | 18,59 | 16,55 | 16,83 | -9,79% | 3.872.069,00 |
| 10.07.2026 | 18,00 | 19,20 | 17,26 | 18,65 | 16,56% | 7.223.766,00 |
| 09.07.2026 | 16,44 | 16,63 | 15,95 | 16,00 | -3,50% | 2.741.184,00 |
| 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 |