82,550$
-3,81%
Echtzeit-Aktienkurs ESAB Corp
Bid:
Ask:
Aktienkurse zur ESAB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,46 | 86,82 | 81,92 | 82,55 | -3,81% | 894.946,00 |
| 11.11.2026 | 86,91 | 88,73 | 85,32 | 85,82 | -1,50% | 876.844,00 |
| 10.11.2026 | 89,90 | 90,01 | 85,41 | 87,13 | -3,11% | 1.251.782,00 |
| 09.11.2026 | 84,88 | 90,51 | 84,17 | 89,93 | 8,57% | 1.595.335,00 |
| 06.11.2026 | 79,30 | 83,87 | 79,03 | 82,83 | 4,69% | 2.554.165,00 |
| 05.11.2026 | 79,48 | 81,85 | 75,94 | 79,12 | 0,97% | 1.280.874,00 |
| 04.11.2026 | 74,18 | 80,24 | 70,42 | 78,36 | 3,04% | 1.467.196,00 |
| 03.11.2026 | 76,14 | 78,46 | 75,25 | 76,05 | -0,33% | 1.093.084,00 |
| 02.11.2026 | 72,01 | 76,88 | 71,45 | 76,30 | 9,37% | 1.333.201,00 |
| 30.10.2026 | 71,60 | 73,55 | 69,25 | 69,76 | -5,90% | 1.524.494,00 |
| 29.10.2026 | 71,47 | 74,36 | 71,26 | 74,13 | 4,54% | 1.087.792,00 |
| 28.10.2026 | 69,52 | 71,20 | 68,87 | 70,91 | 2,34% | 1.155.361,00 |
| 27.10.2026 | 68,51 | 69,31 | 66,33 | 69,29 | 2,94% | 988.092,00 |
| 26.10.2026 | 67,09 | 68,00 | 66,28 | 67,31 | 0,54% | 824.373,00 |
| 23.10.2026 | 65,69 | 67,63 | 64,73 | 66,95 | 0,09% | 900.114,00 |
| 22.10.2026 | 64,79 | 67,09 | 63,81 | 66,89 | 0,80% | 848.964,00 |
| 21.10.2026 | 66,21 | 67,95 | 65,44 | 66,36 | 1,79% | 735.568,00 |
| 20.10.2026 | 64,11 | 66,07 | 63,62 | 65,19 | 1,05% | 2.364.600,00 |
| 19.10.2026 | 65,46 | 65,82 | 63,72 | 64,51 | -1,29% | 1.073.321,00 |
| 16.10.2026 | 65,91 | 66,22 | 64,00 | 65,35 | -0,43% | 1.319.832,00 |
| 15.10.2026 | 65,53 | 66,31 | 63,51 | 65,63 | 1,66% | 1.391.970,00 |
| 14.10.2026 | 65,26 | 65,94 | 63,94 | 64,56 | -3,44% | 1.567.926,00 |
| 13.10.2026 | 66,35 | 67,38 | 65,65 | 66,86 | 0,71% | 811.955,00 |
| 12.10.2026 | 66,08 | 67,08 | 65,22 | 66,39 | -0,69% | 736.212,00 |
| 09.10.2026 | 65,00 | 67,29 | 63,33 | 66,85 | 3,04% | 1.093.148,00 |
| 08.10.2026 | 65,76 | 65,77 | 62,74 | 64,88 | -3,34% | 2.511.645,00 |
| 07.10.2026 | 70,07 | 70,66 | 65,59 | 67,12 | -6,56% | 1.079.507,00 |
| 06.10.2026 | 72,14 | 73,17 | 71,40 | 71,83 | 0,52% | 1.336.534,00 |
| 05.10.2026 | 69,81 | 73,30 | 68,86 | 71,46 | 2,23% | 1.412.341,00 |
| 02.10.2026 | 68,96 | 70,20 | 67,76 | 69,90 | 4,16% | 943.102,00 |
| 01.10.2026 | 65,77 | 68,73 | 64,99 | 67,11 | 1,87% | 787.259,00 |
| 30.09.2026 | 67,84 | 67,89 | 65,66 | 65,88 | -2,54% | 996.888,00 |
| 29.09.2026 | 68,06 | 68,70 | 67,06 | 67,60 | 0,52% | 862.802,00 |
| 28.09.2026 | 70,97 | 71,68 | 66,30 | 67,25 | -6,48% | 1.182.066,00 |
| 25.09.2026 | 68,42 | 71,99 | 67,89 | 71,91 | 5,92% | 1.070.380,00 |
| 24.09.2026 | 66,49 | 68,38 | 66,17 | 67,89 | 0,83% | 1.069.570,00 |
| 23.09.2026 | 67,68 | 70,07 | 66,99 | 67,33 | -1,62% | 1.209.931,00 |
| 22.09.2026 | 68,65 | 69,17 | 67,39 | 68,44 | 2,13% | 944.456,00 |
| 21.09.2026 | 65,99 | 67,85 | 64,86 | 67,01 | 3,19% | 1.489.789,00 |
| 18.09.2026 | 66,82 | 67,10 | 64,83 | 64,94 | -2,59% | 1.018.125,00 |
| 17.09.2026 | 68,32 | 70,00 | 66,23 | 66,67 | 0,29% | 1.066.336,00 |
| 16.09.2026 | 67,69 | 69,07 | 66,18 | 66,48 | -1,09% | 913.168,00 |
| 15.09.2026 | 68,25 | 68,40 | 66,67 | 67,21 | -0,46% | 934.122,00 |
| 14.09.2026 | 68,44 | 69,03 | 67,21 | 67,52 | -4,48% | 1.241.021,00 |
| 11.09.2026 | 70,94 | 71,37 | 70,09 | 70,69 | 2,05% | 791.817,00 |
| 10.09.2026 | 71,58 | 72,10 | 68,22 | 69,27 | -4,86% | 1.153.845,00 |
| 09.09.2026 | 73,62 | 74,47 | 72,76 | 72,81 | -2,58% | 676.149,00 |
| 08.09.2026 | 75,49 | 75,49 | 73,74 | 74,74 | -0,37% | 526.926,00 |
| 04.09.2026 | 74,70 | 76,06 | 74,29 | 75,02 | 0,43% | 644.310,00 |
| 03.09.2026 | 75,08 | 75,64 | 73,21 | 74,70 | 0,99% | 902.632,00 |
| 02.09.2026 | 74,46 | 75,13 | 73,31 | 73,97 | -0,09% | 652.205,00 |
| 01.09.2026 | 74,82 | 75,94 | 73,78 | 74,04 | -1,78% | 904.238,00 |
| 31.08.2026 | 75,75 | 76,90 | 74,69 | 75,38 | -1,37% | 923.149,00 |
| 28.08.2026 | 79,28 | 79,40 | 75,83 | 76,43 | -3,24% | 858.907,00 |
| 27.08.2026 | 81,95 | 82,22 | 78,60 | 78,99 | -3,94% | 553.285,00 |
| 26.08.2026 | 81,27 | 83,20 | 81,27 | 82,23 | 2,20% | 478.487,00 |
| 25.08.2026 | 80,51 | 81,21 | 79,04 | 80,46 | 1,53% | 506.922,00 |
| 24.08.2026 | 82,20 | 82,84 | 78,67 | 79,25 | -2,64% | 710.784,00 |
| 21.08.2026 | 79,35 | 81,79 | 77,70 | 81,40 | 3,59% | 863.571,00 |
| 20.08.2026 | 77,49 | 79,32 | 77,34 | 78,58 | -0,39% | 1.128.909,00 |
| 19.08.2026 | 80,25 | 80,81 | 77,70 | 78,89 | -0,10% | 1.419.788,00 |
| 18.08.2026 | 82,68 | 82,68 | 78,90 | 78,97 | -3,85% | 890.650,00 |
| 17.08.2026 | 84,50 | 84,62 | 81,89 | 82,13 | -3,16% | 961.462,00 |
| 14.08.2026 | 85,16 | 86,62 | 84,16 | 84,81 | -0,36% | 666.143,00 |
| 13.08.2026 | 86,87 | 87,00 | 84,06 | 85,12 | -1,08% | 612.588,00 |
| 12.08.2026 | 88,84 | 88,92 | 85,24 | 86,05 | -2,17% | 653.705,00 |
| 11.08.2026 | 86,06 | 88,73 | 86,02 | 87,96 | 2,78% | 846.284,00 |
| 10.08.2026 | 90,86 | 91,41 | 85,33 | 85,58 | -6,84% | 902.192,00 |
| 07.08.2026 | 94,01 | 95,91 | 91,75 | 91,86 | -2,80% | 500.517,00 |
| 06.08.2026 | 92,00 | 99,89 | 92,00 | 94,51 | 2,21% | 1.168.849,00 |
| 05.08.2026 | 94,03 | 95,43 | 92,00 | 92,47 | -2,42% | 533.760,00 |
| 04.08.2026 | 92,74 | 95,06 | 90,89 | 94,76 | 4,09% | 599.205,00 |
| 03.08.2026 | 88,19 | 91,48 | 86,93 | 91,04 | 5,21% | 613.346,00 |
| 31.07.2026 | 85,49 | 88,22 | 84,65 | 86,53 | 1,10% | 399.202,00 |
| 30.07.2026 | 88,80 | 89,40 | 84,05 | 85,59 | -0,97% | 412.330,00 |
| 29.07.2026 | 87,18 | 88,00 | 84,50 | 86,43 | -3,08% | 367.810,00 |
| 28.07.2026 | 89,07 | 90,93 | 86,95 | 89,18 | 0,97% | 512.928,00 |
| 27.07.2026 | 85,77 | 88,61 | 85,11 | 88,32 | 4,59% | 538.889,00 |
| 24.07.2026 | 84,29 | 86,69 | 83,61 | 84,44 | 0,92% | 455.302,00 |
| 23.07.2026 | 83,73 | 84,30 | 82,30 | 83,67 | -0,43% | 649.269,00 |
| 22.07.2026 | 86,31 | 87,69 | 83,56 | 84,03 | -2,31% | 627.125,00 |
| 21.07.2026 | 84,39 | 86,47 | 83,04 | 86,02 | 3,65% | 525.082,00 |
| 20.07.2026 | 89,87 | 91,02 | 82,67 | 82,99 | -7,56% | 801.900,00 |
| 17.07.2026 | 89,69 | 91,31 | 88,11 | 89,78 | -2,21% | 1.136.295,00 |
| 16.07.2026 | 86,43 | 92,11 | 86,43 | 91,81 | 5,32% | 724.264,00 |
| 15.07.2026 | 87,75 | 88,37 | 86,27 | 87,17 | 0,00% | 633.226,00 |
| 14.07.2026 | 88,17 | 88,74 | 86,25 | 87,17 | 0,52% | 492.447,00 |
| 13.07.2026 | 89,03 | 90,53 | 86,12 | 86,72 | -2,74% | 424.760,00 |
| 10.07.2026 | 87,50 | 89,86 | 87,07 | 89,16 | 2,13% | 417.444,00 |
| 09.07.2026 | 87,58 | 89,65 | 86,43 | 87,30 | 0,85% | 1.193.085,00 |
| 08.07.2026 | 92,51 | 93,33 | 86,54 | 86,56 | -7,93% | 830.790,00 |
| 07.07.2026 | 97,36 | 97,54 | 91,80 | 94,02 | -3,11% | 764.597,00 |
| 06.07.2026 | 93,53 | 98,08 | 93,53 | 97,04 | 4,59% | 500.345,00 |
| 02.07.2026 | 95,01 | 95,67 | 91,46 | 92,78 | -0,97% | 548.924,00 |
| 01.07.2026 | 98,68 | 99,91 | 93,53 | 93,69 | -5,01% | 677.836,00 |
| 30.06.2026 | 98,71 | 99,95 | 97,38 | 98,63 | 0,39% | 554.213,00 |
| 29.06.2026 | 99,40 | 100,64 | 96,66 | 98,25 | -2,35% | 644.511,00 |
| 26.06.2026 | 98,15 | 100,76 | 97,34 | 100,61 | 1,81% | 1.224.390,00 |
| 25.06.2026 | 98,23 | 101,44 | 96,82 | 98,82 | 2,03% | 620.358,00 |
| 24.06.2026 | 96,83 | 99,28 | 96,14 | 96,85 | 0,24% | 1.035.757,00 |