85,590$
-0,97%
Echtzeit-Aktienkurs ESAB Corp.
Bid:
Ask:
Aktienkurse zur ESAB Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 99,98 | 101,16 | 96,52 | 96,62 | -5,53% | 813.220,00 |
| 22.06.2026 | 105,83 | 107,01 | 101,25 | 102,28 | -3,69% | 899.751,00 |
| 18.06.2026 | 101,97 | 106,93 | 100,55 | 106,20 | 7,07% | 1.565.415,00 |
| 17.06.2026 | 102,09 | 104,98 | 98,83 | 99,19 | -3,23% | 892.297,00 |
| 16.06.2026 | 98,65 | 103,42 | 98,22 | 102,50 | 5,98% | 1.110.173,00 |
| 15.06.2026 | 96,92 | 100,64 | 96,00 | 96,72 | 5,62% | 1.607.011,00 |
| 12.06.2026 | 90,18 | 92,53 | 89,20 | 91,57 | 2,71% | 864.230,00 |
| 11.06.2026 | 83,61 | 89,83 | 82,19 | 89,15 | 7,51% | 1.080.881,00 |
| 10.06.2026 | 87,43 | 88,71 | 82,42 | 82,92 | -6,28% | 1.062.001,00 |
| 09.06.2026 | 88,68 | 91,42 | 86,36 | 88,48 | 0,64% | 555.653,00 |
| 08.06.2026 | 87,77 | 88,96 | 87,60 | 87,92 | -0,03% | 575.646,00 |
| 05.06.2026 | 87,99 | 88,88 | 86,25 | 87,95 | -0,41% | 455.947,00 |
| 04.06.2026 | 90,41 | 90,92 | 87,28 | 88,31 | -0,85% | 567.486,00 |
| 03.06.2026 | 89,90 | 90,32 | 87,56 | 89,07 | -0,85% | 675.747,00 |
| 02.06.2026 | 90,30 | 92,30 | 88,29 | 89,83 | -0,66% | 549.382,00 |
| 01.06.2026 | 91,04 | 91,40 | 88,23 | 90,43 | -2,16% | 383.563,00 |
| 29.05.2026 | 92,59 | 94,03 | 91,66 | 92,43 | -0,62% | 505.012,00 |
| 28.05.2026 | 92,50 | 93,65 | 91,36 | 93,01 | -0,86% | 398.017,00 |
| 27.05.2026 | 95,04 | 96,25 | 93,63 | 93,82 | -0,75% | 464.895,00 |
| 26.05.2026 | 92,56 | 95,34 | 91,98 | 94,53 | 2,94% | 531.692,00 |
| 22.05.2026 | 91,81 | 92,43 | 89,83 | 91,83 | 0,71% | 1.690.167,00 |
| 21.05.2026 | 89,92 | 91,95 | 86,51 | 91,18 | 0,76% | 631.076,00 |
| 20.05.2026 | 84,81 | 90,54 | 83,17 | 90,49 | 7,14% | 748.785,00 |
| 19.05.2026 | 88,07 | 88,07 | 84,25 | 84,46 | -4,06% | 542.318,00 |
| 18.05.2026 | 89,00 | 90,39 | 87,76 | 88,03 | -0,64% | 376.553,00 |
| 15.05.2026 | 89,80 | 90,15 | 87,83 | 88,60 | -2,82% | 413.870,00 |
| 14.05.2026 | 92,54 | 93,25 | 90,51 | 91,17 | 0,16% | 432.113,00 |
| 13.05.2026 | 93,42 | 95,27 | 90,05 | 91,02 | -3,38% | 628.569,00 |
| 12.05.2026 | 96,50 | 96,53 | 93,05 | 94,20 | -2,45% | 488.496,00 |
| 11.05.2026 | 101,29 | 101,39 | 95,64 | 96,57 | -4,33% | 683.013,00 |
| 08.05.2026 | 102,75 | 105,38 | 100,29 | 100,94 | -1,42% | 633.504,00 |
| 07.05.2026 | 100,00 | 105,64 | 99,67 | 102,39 | 0,85% | 807.620,00 |
| 06.05.2026 | 99,98 | 102,84 | 96,14 | 101,53 | 4,42% | 718.675,00 |
| 05.05.2026 | 96,27 | 98,37 | 95,12 | 97,23 | 2,44% | 481.512,00 |
| 04.05.2026 | 97,01 | 98,24 | 94,88 | 94,91 | -3,09% | 504.509,00 |
| 01.05.2026 | 98,55 | 100,17 | 96,93 | 97,94 | -0,34% | 423.134,00 |
| 30.04.2026 | 97,06 | 98,47 | 95,57 | 98,27 | 2,05% | 473.671,00 |
| 29.04.2026 | 99,37 | 99,37 | 95,19 | 96,30 | -3,25% | 760.881,00 |
| 28.04.2026 | 103,17 | 103,18 | 98,77 | 99,53 | -3,61% | 437.602,00 |
| 27.04.2026 | 101,31 | 103,86 | 101,29 | 103,26 | 1,95% | 577.731,00 |
| 24.04.2026 | 102,76 | 103,37 | 100,65 | 101,28 | -1,59% | 478.357,00 |
| 23.04.2026 | 104,35 | 104,98 | 101,56 | 102,92 | -0,91% | 430.091,00 |
| 22.04.2026 | 106,84 | 106,87 | 103,60 | 103,86 | -1,66% | 684.265,00 |
| 21.04.2026 | 107,62 | 109,15 | 105,09 | 105,61 | -1,90% | 587.722,00 |
| 20.04.2026 | 108,60 | 109,19 | 105,66 | 107,66 | -1,73% | 1.103.212,00 |
| 17.04.2026 | 101,22 | 110,35 | 101,22 | 109,55 | 10,73% | 1.095.095,00 |
| 16.04.2026 | 101,66 | 102,58 | 97,91 | 98,93 | -2,45% | 710.157,00 |
| 15.04.2026 | 104,32 | 104,33 | 100,35 | 101,41 | -2,64% | 475.645,00 |
| 14.04.2026 | 102,59 | 104,61 | 100,66 | 104,16 | 1,73% | 628.841,00 |
| 13.04.2026 | 100,84 | 102,44 | 99,26 | 102,39 | 0,73% | 506.778,00 |
| 10.04.2026 | 101,68 | 102,01 | 99,93 | 101,65 | -0,59% | 494.716,00 |
| 09.04.2026 | 101,93 | 103,39 | 101,08 | 102,25 | -0,68% | 585.195,00 |
| 08.04.2026 | 101,41 | 103,78 | 99,79 | 102,95 | 8,77% | 1.140.262,00 |
| 07.04.2026 | 95,42 | 96,16 | 92,92 | 94,65 | -1,52% | 700.017,00 |
| 06.04.2026 | 96,89 | 97,98 | 95,91 | 96,11 | -2,30% | 672.673,00 |
| 02.04.2026 | 96,65 | 100,64 | 96,04 | 98,37 | -2,60% | 1.150.254,00 |
| 01.04.2026 | 98,15 | 101,86 | 98,15 | 101,00 | 4,49% | 949.169,00 |
| 31.03.2026 | 93,21 | 97,82 | 91,73 | 96,66 | 5,82% | 890.447,00 |
| 30.03.2026 | 91,92 | 92,91 | 89,41 | 91,34 | -0,26% | 842.750,00 |
| 27.03.2026 | 90,53 | 92,36 | 89,70 | 91,58 | -0,94% | 810.826,00 |
| 26.03.2026 | 95,16 | 97,05 | 92,30 | 92,45 | -5,24% | 1.132.288,00 |
| 25.03.2026 | 97,90 | 98,08 | 94,50 | 97,56 | 2,20% | 432.644,00 |
| 24.03.2026 | 94,20 | 96,18 | 93,10 | 95,46 | -0,28% | 539.178,00 |
| 23.03.2026 | 95,00 | 98,90 | 93,79 | 95,73 | 1,61% | 864.953,00 |
| 20.03.2026 | 97,43 | 98,78 | 94,05 | 94,21 | -4,20% | 1.322.214,00 |
| 19.03.2026 | 95,71 | 98,94 | 93,69 | 98,34 | 1,18% | 626.984,00 |
| 18.03.2026 | 99,14 | 100,59 | 97,06 | 97,19 | -2,32% | 849.062,00 |
| 17.03.2026 | 100,68 | 100,68 | 96,47 | 99,50 | 1,21% | 841.252,00 |
| 16.03.2026 | 99,09 | 100,03 | 98,02 | 98,31 | 0,39% | 597.460,00 |
| 13.03.2026 | 103,00 | 104,89 | 97,54 | 97,93 | -5,47% | 627.943,00 |
| 12.03.2026 | 109,82 | 109,82 | 101,93 | 103,60 | -4,20% | 435.745,00 |
| 11.03.2026 | 107,80 | 108,71 | 105,35 | 108,14 | 0,36% | 356.654,00 |
| 10.03.2026 | 108,08 | 110,09 | 106,25 | 107,75 | 0,68% | 669.572,00 |
| 09.03.2026 | 104,75 | 107,87 | 103,54 | 107,02 | -0,71% | 405.334,00 |