14,170$
1,29%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,92 | 14,84 | 13,92 | 14,21 | 1,57% | 388.506,00 |
| 12.02.2026 | 13,88 | 14,13 | 13,43 | 13,99 | 0,65% | 474.199,00 |
| 11.02.2026 | 12,91 | 14,19 | 12,83 | 13,90 | 9,62% | 695.838,00 |
| 10.02.2026 | 12,23 | 13,20 | 11,75 | 12,68 | 33,47% | 1.492.066,00 |
| 09.02.2026 | 9,41 | 9,67 | 9,34 | 9,50 | 0,85% | 96.670,00 |
| 06.02.2026 | 9,11 | 9,50 | 8,96 | 9,42 | 4,67% | 110.319,00 |
| 05.02.2026 | 8,99 | 9,11 | 8,69 | 9,00 | 0,11% | 123.380,00 |
| 04.02.2026 | 9,29 | 9,35 | 8,79 | 8,99 | -3,12% | 248.121,00 |
| 03.02.2026 | 9,40 | 9,47 | 9,01 | 9,28 | -1,38% | 196.190,00 |
| 02.02.2026 | 8,93 | 9,60 | 8,93 | 9,41 | 4,44% | 256.633,00 |
| 30.01.2026 | 9,16 | 9,35 | 8,62 | 9,01 | -2,70% | 289.935,00 |
| 29.01.2026 | 9,13 | 9,34 | 8,80 | 9,26 | 1,42% | 118.019,00 |
| 28.01.2026 | 9,13 | 9,20 | 8,88 | 9,13 | 0,11% | 123.587,00 |
| 27.01.2026 | 9,00 | 9,13 | 8,88 | 9,12 | 1,67% | 94.108,00 |
| 26.01.2026 | 9,16 | 9,30 | 8,96 | 8,97 | -1,97% | 93.172,00 |
| 23.01.2026 | 9,22 | 9,61 | 9,12 | 9,15 | -0,76% | 178.626,00 |
| 22.01.2026 | 9,06 | 9,54 | 9,06 | 9,22 | 2,56% | 110.825,00 |
| 21.01.2026 | 8,90 | 9,13 | 8,90 | 8,99 | 2,04% | 86.802,00 |
| 20.01.2026 | 8,56 | 9,00 | 8,56 | 8,81 | 0,80% | 83.589,00 |
| 16.01.2026 | 8,80 | 9,08 | 8,65 | 8,74 | -0,46% | 133.658,00 |
| 15.01.2026 | 8,52 | 8,99 | 8,49 | 8,78 | 3,54% | 92.256,00 |
| 14.01.2026 | 8,28 | 8,51 | 8,18 | 8,48 | 2,66% | 120.785,00 |
| 13.01.2026 | 8,31 | 8,38 | 8,15 | 8,26 | -0,12% | 178.285,00 |
| 12.01.2026 | 8,18 | 8,30 | 8,07 | 8,27 | 0,73% | 73.955,00 |
| 09.01.2026 | 8,33 | 8,52 | 8,15 | 8,21 | -1,20% | 154.716,00 |
| 08.01.2026 | 8,08 | 8,33 | 8,08 | 8,31 | 2,21% | 148.621,00 |
| 07.01.2026 | 8,18 | 8,23 | 8,00 | 8,13 | -0,73% | 116.460,00 |
| 06.01.2026 | 8,25 | 8,40 | 8,10 | 8,19 | -1,68% | 126.684,00 |
| 05.01.2026 | 8,17 | 8,57 | 8,15 | 8,33 | 2,97% | 140.779,00 |
| 02.01.2026 | 8,17 | 8,28 | 8,03 | 8,09 | -0,98% | 148.606,00 |
| 31.12.2025 | 8,00 | 8,18 | 7,99 | 8,17 | 2,13% | 125.225,00 |
| 30.12.2025 | 8,07 | 8,31 | 7,97 | 8,00 | -0,62% | 172.467,00 |
| 29.12.2025 | 8,05 | 8,18 | 7,99 | 8,05 | 0,12% | 231.446,00 |
| 26.12.2025 | 8,13 | 8,18 | 8,02 | 8,04 | -0,74% | 64.308,00 |
| 24.12.2025 | 8,28 | 8,28 | 8,02 | 8,10 | 0,25% | 61.445,00 |
| 23.12.2025 | 7,93 | 8,17 | 7,90 | 8,08 | 1,89% | 179.911,00 |
| 22.12.2025 | 8,13 | 8,33 | 7,84 | 7,93 | -2,46% | 296.872,00 |
| 19.12.2025 | 8,05 | 8,34 | 7,94 | 8,13 | 0,87% | 314.617,00 |
| 18.12.2025 | 8,42 | 8,63 | 8,00 | 8,06 | -4,16% | 207.534,00 |
| 17.12.2025 | 8,75 | 8,78 | 8,32 | 8,41 | -3,11% | 404.999,00 |
| 16.12.2025 | 8,69 | 8,95 | 8,68 | 8,68 | -1,59% | 90.991,00 |
| 15.12.2025 | 8,83 | 8,93 | 8,65 | 8,82 | 1,38% | 115.188,00 |
| 12.12.2025 | 8,83 | 8,89 | 8,55 | 8,70 | -1,25% | 76.512,00 |
| 11.12.2025 | 8,67 | 8,93 | 8,48 | 8,81 | 0,34% | 120.948,00 |
| 10.12.2025 | 8,39 | 8,95 | 8,25 | 8,78 | 1,74% | 126.268,00 |
| 09.12.2025 | 8,52 | 8,90 | 8,52 | 8,63 | 1,17% | 157.931,00 |
| 08.12.2025 | 8,44 | 8,59 | 8,38 | 8,53 | -0,93% | 248.571,00 |
| 05.12.2025 | 8,87 | 9,04 | 8,49 | 8,61 | -2,38% | 206.087,00 |
| 04.12.2025 | 8,97 | 9,17 | 8,77 | 8,82 | -0,79% | 176.010,00 |
| 03.12.2025 | 8,28 | 8,93 | 8,04 | 8,89 | 7,37% | 307.550,00 |
| 02.12.2025 | 8,59 | 8,66 | 8,11 | 8,28 | -3,04% | 416.921,00 |
| 01.12.2025 | 8,77 | 8,97 | 8,42 | 8,54 | -4,58% | 217.527,00 |
| 28.11.2025 | 8,92 | 9,06 | 8,84 | 8,95 | 1,13% | 46.654,00 |
| 26.11.2025 | 8,77 | 9,00 | 8,77 | 8,85 | -0,23% | 76.867,00 |
| 25.11.2025 | 8,58 | 8,93 | 8,37 | 8,87 | 2,54% | 141.363,00 |
| 24.11.2025 | 8,70 | 8,79 | 8,52 | 8,65 | -0,69% | 106.884,00 |
| 21.11.2025 | 8,70 | 8,81 | 8,42 | 8,71 | 0,23% | 172.020,00 |
| 20.11.2025 | 9,28 | 9,59 | 8,63 | 8,69 | -5,03% | 192.417,00 |
| 19.11.2025 | 9,45 | 9,86 | 8,91 | 9,15 | -3,17% | 194.270,00 |
| 18.11.2025 | 9,64 | 9,73 | 9,36 | 9,45 | -3,67% | 237.089,00 |
| 17.11.2025 | 10,06 | 10,25 | 9,65 | 9,81 | -2,97% | 205.802,00 |
| 14.11.2025 | 10,07 | 10,25 | 9,97 | 10,11 | -0,79% | 73.978,00 |
| 13.11.2025 | 10,91 | 11,03 | 10,09 | 10,19 | -6,26% | 224.380,00 |
| 12.11.2025 | 10,93 | 11,09 | 10,76 | 10,87 | -0,28% | 122.529,00 |
| 11.11.2025 | 10,91 | 11,13 | 10,76 | 10,90 | 0,00% | 83.539,00 |
| 10.11.2025 | 10,85 | 10,95 | 10,66 | 10,90 | 0,55% | 78.303,00 |
| 07.11.2025 | 10,51 | 10,86 | 10,29 | 10,84 | 1,98% | 127.632,00 |
| 06.11.2025 | 10,81 | 10,95 | 10,47 | 10,63 | -1,67% | 84.728,00 |
| 05.11.2025 | 10,77 | 11,05 | 10,59 | 10,81 | 0,56% | 100.717,00 |
| 04.11.2025 | 10,97 | 11,50 | 10,60 | 10,75 | -4,53% | 202.786,00 |
| 03.11.2025 | 11,18 | 11,34 | 10,59 | 11,26 | 2,74% | 133.361,00 |
| 31.10.2025 | 11,07 | 11,32 | 10,93 | 10,96 | -2,06% | 103.672,00 |
| 30.10.2025 | 11,35 | 11,73 | 11,15 | 11,19 | -2,86% | 132.128,00 |
| 29.10.2025 | 10,69 | 12,14 | 10,56 | 11,52 | 7,76% | 341.055,00 |
| 28.10.2025 | 11,05 | 11,05 | 10,62 | 10,69 | -3,26% | 85.591,00 |
| 27.10.2025 | 11,03 | 11,33 | 10,95 | 11,05 | 1,47% | 111.617,00 |
| 24.10.2025 | 11,05 | 11,19 | 10,76 | 10,89 | -0,46% | 72.247,00 |
| 23.10.2025 | 10,42 | 11,06 | 10,39 | 10,94 | 6,01% | 164.388,00 |
| 22.10.2025 | 10,11 | 10,39 | 10,05 | 10,32 | 1,98% | 95.494,00 |
| 21.10.2025 | 10,33 | 10,33 | 10,00 | 10,12 | -1,94% | 72.571,00 |
| 20.10.2025 | 10,10 | 10,40 | 9,94 | 10,32 | 2,08% | 145.532,00 |
| 17.10.2025 | 10,00 | 10,16 | 9,87 | 10,11 | -0,49% | 76.835,00 |
| 16.10.2025 | 10,41 | 10,41 | 9,93 | 10,16 | -2,50% | 123.245,00 |
| 15.10.2025 | 10,08 | 10,55 | 9,97 | 10,42 | 4,41% | 218.933,00 |
| 14.10.2025 | 9,76 | 10,10 | 9,73 | 9,98 | 0,30% | 104.102,00 |
| 13.10.2025 | 9,98 | 10,32 | 9,88 | 9,95 | 1,84% | 123.574,00 |
| 10.10.2025 | 10,58 | 10,79 | 9,75 | 9,77 | -7,66% | 178.636,00 |
| 09.10.2025 | 11,00 | 11,04 | 10,52 | 10,58 | -3,47% | 137.007,00 |
| 08.10.2025 | 11,05 | 11,11 | 10,72 | 10,96 | -0,81% | 142.577,00 |
| 07.10.2025 | 10,26 | 11,09 | 10,03 | 11,05 | 7,80% | 237.956,00 |
| 06.10.2025 | 9,94 | 10,39 | 9,91 | 10,25 | 2,71% | 257.375,00 |
| 03.10.2025 | 10,28 | 10,32 | 9,95 | 9,98 | -1,77% | 17.532,00 |
| 02.10.2025 | 10,36 | 10,61 | 10,03 | 10,16 | -2,03% | 143.052,00 |
| 01.10.2025 | 10,20 | 10,51 | 10,10 | 10,37 | 0,19% | 79.775,00 |
| 30.09.2025 | 10,61 | 10,62 | 10,26 | 10,35 | -2,63% | 147.091,00 |
| 29.09.2025 | 10,28 | 10,70 | 10,12 | 10,63 | 3,91% | 207.027,00 |
| 26.09.2025 | 9,96 | 10,24 | 9,96 | 10,23 | 2,30% | 77.395,00 |
| 25.09.2025 | 9,82 | 10,19 | 9,75 | 10,00 | 0,70% | 105.260,00 |
| 24.09.2025 | 10,05 | 10,16 | 9,91 | 9,93 | -1,19% | 122.830,00 |
| 23.09.2025 | 10,39 | 10,54 | 9,86 | 10,05 | -3,83% | 141.640,00 |