10,250$
3,12%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,96 | 10,28 | 9,79 | 10,22 | 2,82% | 152.795,00 |
| 01.07.2025 | 9,85 | 10,50 | 9,18 | 9,94 | 0,00% | 418.506,00 |
| 30.06.2025 | 9,40 | 10,28 | 9,32 | 9,94 | 4,74% | 323.174,00 |
| 27.06.2025 | 9,59 | 9,64 | 9,22 | 9,49 | -0,42% | 1.670.320,00 |
| 26.06.2025 | 9,32 | 9,56 | 9,20 | 9,53 | 3,14% | 158.471,00 |
| 25.06.2025 | 9,53 | 9,57 | 9,20 | 9,24 | -2,63% | 125.999,00 |
| 24.06.2025 | 9,63 | 9,84 | 9,41 | 9,49 | -1,86% | 158.482,00 |
| 23.06.2025 | 9,84 | 10,01 | 9,40 | 9,67 | -1,73% | 202.251,00 |
| 20.06.2025 | 10,17 | 10,24 | 9,80 | 9,84 | -1,99% | 173.269,00 |
| 18.06.2025 | 10,51 | 10,51 | 10,04 | 10,04 | -5,10% | 120.605,00 |
| 17.06.2025 | 10,57 | 10,75 | 10,40 | 10,58 | 0,19% | 140.360,00 |
| 16.06.2025 | 10,74 | 10,95 | 10,44 | 10,56 | -0,94% | 152.078,00 |
| 13.06.2025 | 11,04 | 11,28 | 10,58 | 10,66 | -4,57% | 387.993,00 |
| 12.06.2025 | 11,32 | 11,64 | 11,06 | 11,17 | -3,21% | 158.836,00 |
| 11.06.2025 | 11,49 | 11,88 | 11,26 | 11,54 | 0,17% | 125.117,00 |
| 10.06.2025 | 11,50 | 11,87 | 11,27 | 11,52 | -0,17% | 143.209,00 |
| 09.06.2025 | 11,02 | 11,92 | 10,86 | 11,54 | 4,91% | 563.099,00 |
| 06.06.2025 | 11,32 | 11,33 | 10,91 | 11,00 | -0,68% | 163.355,00 |
| 05.06.2025 | 10,26 | 11,25 | 9,96 | 11,08 | 7,52% | 382.693,00 |
| 04.06.2025 | 10,35 | 10,54 | 10,17 | 10,30 | -0,87% | 123.523,00 |
| 03.06.2025 | 10,15 | 10,44 | 10,01 | 10,39 | 3,18% | 112.028,00 |
| 02.06.2025 | 10,14 | 10,22 | 9,84 | 10,07 | 0,40% | 165.291,00 |
| 30.05.2025 | 10,30 | 10,36 | 9,79 | 10,03 | -3,65% | 177.486,00 |
| 29.05.2025 | 10,45 | 10,53 | 10,20 | 10,41 | -0,38% | 89.503,00 |
| 28.05.2025 | 10,31 | 10,54 | 10,21 | 10,45 | 1,65% | 116.527,00 |
| 27.05.2025 | 10,92 | 10,97 | 10,25 | 10,28 | -3,84% | 217.695,00 |
| 23.05.2025 | 10,09 | 10,84 | 10,07 | 10,69 | 5,42% | 315.998,00 |
| 22.05.2025 | 10,16 | 10,45 | 9,77 | 10,14 | -1,07% | 185.709,00 |
| 21.05.2025 | 10,60 | 11,03 | 10,08 | 10,25 | -0,87% | 282.731,00 |
| 20.05.2025 | 9,64 | 11,19 | 9,46 | 10,34 | 8,96% | 749.509,00 |
| 19.05.2025 | 8,71 | 9,72 | 8,71 | 9,49 | 12,98% | 380.636,00 |
| 16.05.2025 | 8,58 | 8,63 | 8,35 | 8,40 | -1,18% | 119.710,00 |
| 15.05.2025 | 8,44 | 8,59 | 8,24 | 8,50 | -0,35% | 120.035,00 |
| 14.05.2025 | 8,33 | 8,92 | 8,33 | 8,53 | 3,65% | 292.582,00 |
| 13.05.2025 | 9,09 | 9,30 | 7,83 | 8,23 | -16,87% | 1.214.827,00 |
| 12.05.2025 | 9,74 | 9,95 | 9,59 | 9,90 | 5,10% | 102.779,00 |
| 09.05.2025 | 9,85 | 9,89 | 9,33 | 9,42 | -4,27% | 69.250,00 |
| 08.05.2025 | 9,50 | 9,92 | 9,38 | 9,84 | 4,79% | 170.744,00 |
| 07.05.2025 | 9,20 | 9,46 | 8,88 | 9,39 | 4,22% | 195.593,00 |
| 06.05.2025 | 8,85 | 9,19 | 8,50 | 9,01 | 0,00% | 117.178,00 |
| 05.05.2025 | 8,64 | 9,09 | 8,31 | 9,01 | -4,56% | 349.823,00 |
| 02.05.2025 | 9,21 | 9,85 | 9,13 | 9,44 | 4,42% | 429.594,00 |
| 01.05.2025 | 8,61 | 9,21 | 8,61 | 9,04 | 6,60% | 169.541,00 |
| 30.04.2025 | 8,61 | 8,61 | 8,22 | 8,48 | -3,42% | 153.472,00 |
| 29.04.2025 | 8,89 | 9,16 | 8,69 | 8,78 | -2,77% | 105.448,00 |
| 28.04.2025 | 8,79 | 9,15 | 8,61 | 9,03 | 2,96% | 110.137,00 |
| 25.04.2025 | 8,93 | 9,15 | 8,40 | 8,77 | -1,79% | 96.655,00 |
| 24.04.2025 | 8,81 | 9,15 | 8,69 | 8,93 | 1,82% | 82.805,00 |
| 23.04.2025 | 8,88 | 9,15 | 8,60 | 8,77 | 3,66% | 122.612,00 |
| 22.04.2025 | 8,35 | 8,61 | 8,19 | 8,46 | 2,30% | 90.581,00 |
| 21.04.2025 | 8,59 | 8,88 | 8,05 | 8,27 | -4,28% | 156.559,00 |
| 17.04.2025 | 8,99 | 8,99 | 8,57 | 8,64 | -2,15% | 75.879,00 |
| 16.04.2025 | 8,60 | 9,08 | 8,57 | 8,83 | 1,73% | 109.534,00 |
| 15.04.2025 | 8,71 | 8,98 | 8,65 | 8,68 | -0,80% | 88.669,00 |
| 14.04.2025 | 8,99 | 9,13 | 8,31 | 8,75 | -0,34% | 204.205,00 |
| 11.04.2025 | 9,03 | 9,22 | 8,46 | 8,78 | -1,90% | 208.945,00 |
| 10.04.2025 | 9,45 | 9,45 | 8,55 | 8,95 | -5,94% | 297.010,00 |
| 09.04.2025 | 8,11 | 9,60 | 7,85 | 9,52 | 18,20% | 867.647,00 |
| 08.04.2025 | 8,59 | 8,73 | 7,87 | 8,05 | 0,88% | 274.707,00 |
| 07.04.2025 | 7,83 | 8,70 | 7,64 | 7,98 | -4,32% | 633.279,00 |
| 04.04.2025 | 9,00 | 9,13 | 8,02 | 8,34 | -9,79% | 532.186,00 |
| 03.04.2025 | 9,20 | 9,49 | 8,89 | 9,25 | -7,92% | 202.676,00 |
| 02.04.2025 | 9,62 | 10,19 | 9,58 | 10,04 | 1,52% | 189.433,00 |
| 01.04.2025 | 9,56 | 9,97 | 9,32 | 9,89 | 4,77% | 227.499,00 |
| 31.03.2025 | 9,19 | 9,52 | 8,87 | 9,44 | -0,94% | 177.592,00 |
| 28.03.2025 | 9,47 | 9,72 | 9,12 | 9,53 | -0,31% | 208.827,00 |
| 27.03.2025 | 10,10 | 10,16 | 9,51 | 9,56 | -5,53% | 167.354,00 |
| 26.03.2025 | 10,28 | 10,48 | 10,01 | 10,12 | -2,41% | 105.689,00 |
| 25.03.2025 | 10,30 | 10,46 | 10,03 | 10,37 | 1,57% | 106.307,00 |
| 24.03.2025 | 9,42 | 10,25 | 9,42 | 10,21 | 8,39% | 94.454,00 |
| 21.03.2025 | 9,55 | 9,65 | 9,40 | 9,42 | -2,28% | 131.709,00 |
| 20.03.2025 | 9,60 | 9,83 | 9,57 | 9,64 | -0,72% | 101.826,00 |
| 19.03.2025 | 9,48 | 9,83 | 9,30 | 9,71 | 2,64% | 153.509,00 |
| 18.03.2025 | 9,52 | 9,59 | 9,31 | 9,46 | -1,56% | 60.555,00 |
| 17.03.2025 | 9,52 | 9,73 | 9,38 | 9,61 | 0,31% | 162.601,00 |
| 14.03.2025 | 9,10 | 9,69 | 9,10 | 9,58 | 7,52% | 149.383,00 |
| 13.03.2025 | 9,50 | 9,64 | 8,76 | 8,91 | -7,19% | 275.038,00 |
| 12.03.2025 | 9,62 | 9,82 | 9,45 | 9,60 | 3,23% | 123.836,00 |
| 11.03.2025 | 9,07 | 9,44 | 8,85 | 9,30 | 2,59% | 174.162,00 |
| 10.03.2025 | 9,61 | 9,81 | 8,86 | 9,07 | -8,34% | 331.389,00 |
| 07.03.2025 | 9,79 | 10,13 | 9,51 | 9,89 | 0,10% | 261.566,00 |
| 06.03.2025 | 10,25 | 10,29 | 9,69 | 9,88 | -4,45% | 297.058,00 |
| 05.03.2025 | 10,43 | 10,44 | 9,93 | 10,34 | -0,43% | 218.812,00 |
| 04.03.2025 | 9,86 | 10,89 | 9,01 | 10,39 | 1,91% | 599.222,00 |
| 03.03.2025 | 10,95 | 11,36 | 10,08 | 10,19 | -4,50% | 313.614,00 |
| 28.02.2025 | 10,00 | 10,85 | 9,95 | 10,67 | 8,55% | 298.319,00 |
| 27.02.2025 | 10,12 | 10,12 | 9,69 | 9,83 | -0,91% | 172.188,00 |
| 26.02.2025 | 10,33 | 10,75 | 9,86 | 9,92 | -3,22% | 239.032,00 |
| 25.02.2025 | 9,59 | 10,46 | 9,18 | 10,25 | 6,55% | 480.015,00 |
| 24.02.2025 | 9,77 | 10,13 | 9,25 | 9,62 | -2,04% | 587.047,00 |
| 21.02.2025 | 10,51 | 10,63 | 9,75 | 9,82 | -6,57% | 256.539,00 |
| 20.02.2025 | 10,25 | 10,55 | 10,04 | 10,51 | 1,55% | 181.812,00 |
| 19.02.2025 | 10,55 | 10,83 | 10,13 | 10,35 | 0,10% | 322.544,00 |
| 18.02.2025 | 9,80 | 10,35 | 9,66 | 10,34 | 6,16% | 404.165,00 |
| 14.02.2025 | 10,00 | 10,44 | 9,58 | 9,74 | -3,66% | 349.936,00 |
| 13.02.2025 | 11,04 | 11,04 | 10,01 | 10,11 | -8,34% | 374.007,00 |
| 12.02.2025 | 10,39 | 11,79 | 10,31 | 11,03 | 10,19% | 564.815,00 |
| 11.02.2025 | 9,09 | 10,10 | 8,59 | 10,01 | -3,56% | 794.560,00 |
| 10.02.2025 | 10,28 | 10,92 | 10,07 | 10,38 | -1,33% | 217.406,00 |
| 07.02.2025 | 11,14 | 11,54 | 10,23 | 10,52 | -5,40% | 348.950,00 |