14,220$
1,57%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,87 | 14,25 | 13,40 | 14,21 | 1,50% | 161.751,00 |
| 06.03.2026 | 14,39 | 14,49 | 13,95 | 14,00 | -4,89% | 228,00 |
| 05.03.2026 | 14,80 | 15,10 | 14,45 | 14,72 | -1,54% | 228,00 |
| 04.03.2026 | 14,70 | 15,01 | 14,46 | 14,95 | 2,40% | 254.352,00 |
| 03.03.2026 | 14,96 | 15,28 | 14,20 | 14,60 | -4,45% | 245.989,00 |
| 02.03.2026 | 15,28 | 15,80 | 14,63 | 15,28 | -2,18% | 271.964,00 |
| 27.02.2026 | 15,29 | 15,70 | 15,06 | 15,62 | 0,84% | 199.140,00 |
| 26.02.2026 | 15,61 | 15,84 | 14,80 | 15,49 | -1,15% | 242.984,00 |
| 25.02.2026 | 14,42 | 15,70 | 14,08 | 15,67 | 10,04% | 487.229,00 |
| 24.02.2026 | 13,58 | 14,57 | 13,54 | 14,24 | 5,01% | 436.379,00 |
| 23.02.2026 | 14,20 | 14,34 | 13,18 | 13,56 | -4,57% | 356.307,00 |
| 20.02.2026 | 13,62 | 14,60 | 13,62 | 14,21 | 3,72% | 654.491,00 |
| 19.02.2026 | 13,83 | 14,68 | 12,82 | 13,70 | -4,73% | 1.030.621,00 |
| 18.02.2026 | 14,30 | 14,92 | 14,17 | 14,38 | 1,48% | 490.989,00 |
| 17.02.2026 | 14,39 | 14,89 | 14,13 | 14,17 | -0,28% | 372.379,00 |
| 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 |