10,190$
1,19%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 125.107,00 |
| 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 |