10,860$
2,16%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,45 | 10,85 | 10,30 | 10,83 | 1,88% | 32.608,00 |
| 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 |
| 22.09.2025 | 10,18 | 10,52 | 9,95 | 10,45 | 2,65% | 139.622,00 |
| 19.09.2025 | 10,10 | 10,64 | 10,02 | 10,18 | 0,89% | 245.334,00 |
| 18.09.2025 | 9,95 | 10,14 | 9,87 | 10,09 | 1,61% | 109.933,00 |
| 17.09.2025 | 9,80 | 10,16 | 9,72 | 9,93 | 1,53% | 105.672,00 |
| 16.09.2025 | 9,80 | 10,07 | 9,72 | 9,78 | -0,41% | 104.877,00 |
| 15.09.2025 | 10,16 | 10,20 | 9,78 | 9,82 | -2,58% | 131.629,00 |
| 12.09.2025 | 10,35 | 10,35 | 10,04 | 10,08 | -3,26% | 83.159,00 |
| 11.09.2025 | 10,17 | 10,47 | 10,11 | 10,42 | 2,16% | 133.675,00 |
| 10.09.2025 | 10,23 | 10,67 | 10,16 | 10,20 | -0,58% | 90.707,00 |
| 09.09.2025 | 9,97 | 10,31 | 9,96 | 10,26 | 3,95% | 196.881,00 |
| 08.09.2025 | 9,89 | 9,98 | 9,65 | 9,87 | -0,20% | 190.253,00 |
| 05.09.2025 | 9,90 | 9,95 | 9,52 | 9,89 | 0,10% | 142.129,00 |
| 04.09.2025 | 9,74 | 9,88 | 9,66 | 9,88 | 1,75% | 99.650,00 |
| 03.09.2025 | 9,85 | 10,01 | 9,66 | 9,71 | -2,02% | 104.359,00 |
| 02.09.2025 | 9,94 | 10,12 | 9,81 | 9,91 | -2,75% | 170.068,00 |
| 29.08.2025 | 10,29 | 10,35 | 10,05 | 10,19 | -0,88% | 145.829,00 |
| 28.08.2025 | 10,41 | 10,74 | 10,12 | 10,28 | -0,77% | 129.575,00 |
| 27.08.2025 | 10,50 | 10,56 | 10,24 | 10,36 | -0,67% | 90.215,00 |
| 26.08.2025 | 10,08 | 10,67 | 10,08 | 10,43 | 4,09% | 171.096,00 |
| 25.08.2025 | 10,27 | 10,32 | 9,95 | 10,02 | -4,02% | 127.148,00 |
| 22.08.2025 | 9,43 | 10,66 | 9,43 | 10,44 | 11,90% | 297.845,00 |
| 21.08.2025 | 9,73 | 9,82 | 9,29 | 9,33 | -4,99% | 87.628,00 |
| 20.08.2025 | 9,77 | 9,89 | 9,24 | 9,82 | 0,20% | 285.417,00 |
| 19.08.2025 | 9,55 | 10,12 | 9,38 | 9,80 | 5,26% | 432.505,00 |
| 18.08.2025 | 9,20 | 9,34 | 8,66 | 9,31 | 1,09% | 337.142,00 |
| 15.08.2025 | 9,83 | 9,83 | 9,05 | 9,21 | -6,31% | 294.207,00 |
| 14.08.2025 | 10,12 | 10,36 | 9,61 | 9,83 | -5,12% | 240.681,00 |
| 13.08.2025 | 10,45 | 10,53 | 9,89 | 10,36 | 0,10% | 328.962,00 |
| 12.08.2025 | 9,66 | 10,54 | 9,44 | 10,35 | 7,37% | 282.164,00 |
| 11.08.2025 | 9,59 | 9,77 | 9,47 | 9,64 | 1,05% | 100.451,00 |
| 08.08.2025 | 9,97 | 9,98 | 9,48 | 9,54 | -3,64% | 137.003,00 |
| 07.08.2025 | 10,19 | 10,29 | 9,68 | 9,90 | -2,46% | 120.247,00 |
| 06.08.2025 | 10,09 | 10,18 | 9,84 | 10,15 | 1,20% | 116.893,00 |
| 05.08.2025 | 10,41 | 10,47 | 9,92 | 10,03 | -3,19% | 98.990,00 |
| 04.08.2025 | 10,31 | 10,50 | 10,23 | 10,36 | 1,17% | 182.952,00 |
| 01.08.2025 | 10,62 | 10,72 | 10,22 | 10,24 | -6,31% | 163.878,00 |
| 31.07.2025 | 10,82 | 11,34 | 10,74 | 10,93 | 0,28% | 166.748,00 |
| 30.07.2025 | 11,22 | 11,41 | 10,67 | 10,90 | -1,62% | 245.810,00 |
| 29.07.2025 | 10,60 | 11,38 | 10,31 | 11,08 | 4,92% | 211.412,00 |
| 28.07.2025 | 10,75 | 10,91 | 10,30 | 10,56 | -0,47% | 136.527,00 |
| 25.07.2025 | 10,04 | 10,68 | 10,04 | 10,61 | 6,53% | 133.106,00 |
| 24.07.2025 | 10,60 | 10,71 | 9,94 | 9,96 | -5,50% | 179.973,00 |
| 23.07.2025 | 9,92 | 10,60 | 9,88 | 10,54 | 6,36% | 209.523,00 |
| 22.07.2025 | 9,65 | 9,99 | 9,43 | 9,91 | 1,43% | 127.112,00 |
| 21.07.2025 | 9,74 | 10,03 | 9,70 | 9,77 | 0,31% | 157.270,00 |
| 18.07.2025 | 9,99 | 10,20 | 9,65 | 9,74 | -1,42% | 183.352,00 |
| 17.07.2025 | 9,27 | 9,90 | 9,01 | 9,88 | -0,60% | 638.496,00 |
| 16.07.2025 | 9,87 | 10,00 | 9,56 | 9,94 | 0,81% | 123.867,00 |
| 15.07.2025 | 10,00 | 10,18 | 9,85 | 9,86 | -0,20% | 143.452,00 |
| 14.07.2025 | 9,68 | 9,91 | 9,60 | 9,88 | 1,65% | 116.777,00 |
| 11.07.2025 | 9,95 | 10,01 | 9,61 | 9,72 | -1,72% | 86.938,00 |
| 10.07.2025 | 9,84 | 9,90 | 9,46 | 9,89 | 1,02% | 187.205,00 |
| 09.07.2025 | 10,70 | 10,70 | 9,72 | 9,79 | -8,33% | 231.582,00 |
| 08.07.2025 | 10,39 | 10,86 | 10,29 | 10,68 | 2,99% | 228.481,00 |
| 07.07.2025 | 10,38 | 10,48 | 10,08 | 10,37 | -0,77% | 203.785,00 |
| 03.07.2025 | 10,26 | 10,53 | 10,24 | 10,45 | 2,05% | 107.364,00 |
| 02.07.2025 | 9,96 | 10,28 | 9,79 | 10,24 | 3,02% | 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 |