14,390$
-0,48%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,54 | 14,64 | 14,39 | 14,39 | -0,48% | 24.340,00 |
| 14.11.2024 | 14,57 | 14,80 | 14,29 | 14,46 | 0,07% | 27.760,00 |
| 13.11.2024 | 14,54 | 14,62 | 14,45 | 14,45 | 0,21% | 18.791,00 |
| 12.11.2024 | 14,62 | 14,87 | 14,32 | 14,42 | -2,10% | 34.987,00 |
| 11.11.2024 | 14,96 | 15,00 | 14,70 | 14,73 | 0,14% | 51.298,00 |
| 08.11.2024 | 14,89 | 15,05 | 14,60 | 14,71 | -1,93% | 42.428,00 |
| 07.11.2024 | 15,38 | 15,71 | 15,00 | 15,00 | -1,77% | 20.378,00 |
| 06.11.2024 | 14,75 | 15,39 | 14,75 | 15,27 | 7,01% | 39.339,00 |
| 05.11.2024 | 13,78 | 14,32 | 13,78 | 14,27 | 3,56% | 10.410,00 |
| 04.11.2024 | 13,04 | 13,80 | 13,04 | 13,78 | 5,43% | 15.344,00 |
| 01.11.2024 | 13,07 | 13,38 | 13,05 | 13,07 | 0,19% | 23.059,00 |
| 31.10.2024 | 14,00 | 14,00 | 12,86 | 13,05 | -7,35% | 42.548,00 |
| 30.10.2024 | 14,08 | 14,13 | 14,08 | 14,08 | -0,42% | 3.717,00 |
| 29.10.2024 | 13,76 | 14,20 | 13,76 | 14,14 | 1,58% | 10.965,00 |
| 28.10.2024 | 13,33 | 14,08 | 13,33 | 13,92 | 4,98% | 11.548,00 |
| 25.10.2024 | 13,34 | 13,54 | 13,23 | 13,26 | 0,15% | 14.210,00 |
| 24.10.2024 | 13,12 | 13,78 | 13,07 | 13,24 | -2,22% | 31.918,00 |
| 23.10.2024 | 13,40 | 13,54 | 13,31 | 13,54 | 0,37% | 10.439,00 |
| 22.10.2024 | 13,47 | 13,49 | 13,31 | 13,49 | 0,30% | 8.602,00 |
| 21.10.2024 | 13,75 | 14,00 | 13,42 | 13,45 | -4,41% | 9.801,00 |
| 18.10.2024 | 14,23 | 14,28 | 14,00 | 14,07 | -0,78% | 9.252,00 |
| 17.10.2024 | 14,06 | 14,22 | 13,78 | 14,18 | 2,09% | 8.776,00 |
| 16.10.2024 | 13,71 | 14,19 | 13,65 | 13,89 | 2,97% | 16.849,00 |
| 15.10.2024 | 13,63 | 13,96 | 13,49 | 13,49 | 0,07% | 12.397,00 |
| 14.10.2024 | 13,83 | 13,83 | 13,26 | 13,48 | -2,11% | 13.240,00 |
| 11.10.2024 | 13,81 | 14,06 | 13,72 | 13,77 | -0,29% | 11.570,00 |
| 10.10.2024 | 13,03 | 13,87 | 12,98 | 13,81 | 5,34% | 19.182,00 |
| 09.10.2024 | 13,23 | 13,30 | 12,80 | 13,11 | 0,08% | 52.114,00 |
| 08.10.2024 | 13,92 | 13,92 | 13,09 | 13,10 | -5,69% | 43.385,00 |
| 07.10.2024 | 13,75 | 13,95 | 13,36 | 13,89 | -0,50% | 6.314,00 |
| 04.10.2024 | 14,27 | 14,27 | 13,78 | 13,96 | 0,58% | 17.040,00 |
| 03.10.2024 | 13,84 | 14,09 | 13,57 | 13,88 | -0,68% | 9.332,00 |
| 02.10.2024 | 14,13 | 14,78 | 13,87 | 13,98 | -1,06% | 11.830,00 |
| 01.10.2024 | 14,18 | 14,38 | 14,07 | 14,13 | 1,04% | 18.183,00 |
| 30.09.2024 | 14,23 | 14,70 | 13,90 | 13,98 | 0,00% | 37.405,00 |
| 27.09.2024 | 13,96 | 14,20 | 13,93 | 13,98 | -0,07% | 16.600,00 |
| 26.09.2024 | 14,40 | 14,42 | 13,87 | 13,99 | -1,34% | 15.596,00 |
| 25.09.2024 | 14,10 | 14,18 | 13,76 | 14,18 | 0,00% | 14.871,00 |
| 24.09.2024 | 14,24 | 14,27 | 13,70 | 14,18 | 1,43% | 22.106,00 |
| 23.09.2024 | 14,06 | 14,06 | 13,56 | 13,98 | 1,30% | 10.421,00 |
| 20.09.2024 | 13,51 | 13,92 | 13,31 | 13,80 | 0,99% | 54.167,00 |
| 19.09.2024 | 14,14 | 14,14 | 13,58 | 13,67 | 0,11% | 17.186,00 |
| 18.09.2024 | 13,50 | 13,90 | 13,33 | 13,65 | -0,29% | 13.528,00 |
| 17.09.2024 | 13,07 | 13,90 | 13,07 | 13,69 | 3,83% | 18.872,00 |
| 16.09.2024 | 14,50 | 14,63 | 12,75 | 13,19 | -10,43% | 81.988,00 |
| 13.09.2024 | 14,50 | 14,73 | 14,16 | 14,72 | 2,29% | 11.233,00 |
| 12.09.2024 | 14,33 | 14,69 | 14,33 | 14,39 | 1,98% | 15.593,00 |
| 11.09.2024 | 14,43 | 14,43 | 13,76 | 14,11 | -3,49% | 14.539,00 |
| 10.09.2024 | 14,31 | 15,10 | 14,31 | 14,62 | 5,41% | 39.220,00 |
| 09.09.2024 | 13,52 | 14,26 | 12,81 | 13,87 | 4,88% | 33.254,00 |
| 06.09.2024 | 13,01 | 13,23 | 13,01 | 13,23 | 1,26% | 2.885,00 |
| 05.09.2024 | 13,02 | 13,40 | 13,02 | 13,06 | -0,68% | 5.430,00 |
| 04.09.2024 | 12,79 | 13,16 | 12,68 | 13,15 | 4,78% | 18.938,00 |
| 03.09.2024 | 13,77 | 13,94 | 12,54 | 12,55 | -10,23% | 26.963,00 |
| 30.08.2024 | 14,24 | 14,24 | 13,68 | 13,98 | -1,76% | 4.512,00 |
| 29.08.2024 | 13,69 | 14,25 | 13,69 | 14,23 | 3,87% | 7.953,00 |
| 28.08.2024 | 13,51 | 13,73 | 13,50 | 13,70 | 0,74% | 5.240,00 |
| 27.08.2024 | 13,51 | 13,92 | 13,51 | 13,60 | -0,51% | 5.355,00 |
| 26.08.2024 | 14,27 | 14,28 | 13,49 | 13,67 | -2,91% | 8.592,00 |
| 23.08.2024 | 13,78 | 14,10 | 13,39 | 14,08 | 5,94% | 20.382,00 |
| 22.08.2024 | 13,49 | 13,68 | 13,29 | 13,29 | -1,92% | 9.967,00 |
| 21.08.2024 | 13,40 | 14,67 | 13,40 | 13,55 | 0,82% | 8.574,00 |
| 20.08.2024 | 13,66 | 13,70 | 13,44 | 13,44 | -1,75% | 4.275,00 |
| 19.08.2024 | 13,85 | 13,85 | 13,60 | 13,68 | -1,58% | 3.744,00 |
| 16.08.2024 | 13,89 | 14,13 | 13,52 | 13,90 | 2,13% | 11.326,00 |
| 15.08.2024 | 13,04 | 14,06 | 13,04 | 13,61 | 8,19% | 6.853,00 |
| 14.08.2024 | 12,79 | 12,93 | 12,58 | 12,58 | -2,10% | 14.663,00 |
| 13.08.2024 | 12,80 | 12,85 | 12,65 | 12,85 | 1,58% | 7.238,00 |
| 12.08.2024 | 12,65 | 12,80 | 12,65 | 12,65 | -0,94% | 9.090,00 |
| 09.08.2024 | 13,00 | 13,01 | 12,72 | 12,77 | -1,08% | 8.942,00 |
| 08.08.2024 | 12,79 | 13,14 | 12,79 | 12,91 | 2,79% | 9.509,00 |
| 07.08.2024 | 13,24 | 13,24 | 12,56 | 12,56 | -3,38% | 14.060,00 |
| 06.08.2024 | 12,77 | 13,25 | 12,57 | 13,00 | -0,76% | 17.813,00 |
| 05.08.2024 | 12,98 | 13,17 | 12,72 | 13,10 | -2,24% | 12.592,00 |
| 02.08.2024 | 13,69 | 13,71 | 13,40 | 13,40 | -5,43% | 13.232,00 |
| 01.08.2024 | 14,41 | 14,41 | 14,17 | 14,17 | -4,77% | 11.708,00 |
| 31.07.2024 | 14,74 | 15,01 | 14,61 | 14,88 | 1,54% | 16.196,00 |
| 30.07.2024 | 14,54 | 14,80 | 14,33 | 14,66 | 2,41% | 6.133,00 |
| 29.07.2024 | 14,87 | 14,87 | 14,07 | 14,31 | -3,57% | 19.000,00 |
| 26.07.2024 | 14,71 | 15,05 | 14,07 | 14,84 | -0,34% | 15.104,00 |
| 25.07.2024 | 14,26 | 14,99 | 13,09 | 14,89 | 1,64% | 20.365,00 |
| 24.07.2024 | 14,86 | 14,99 | 14,60 | 14,65 | -0,88% | 7.811,00 |
| 23.07.2024 | 14,74 | 14,81 | 14,60 | 14,78 | 0,27% | 10.362,00 |
| 22.07.2024 | 14,47 | 14,85 | 14,33 | 14,74 | 2,75% | 21.922,00 |
| 19.07.2024 | 14,64 | 14,96 | 14,27 | 14,35 | -1,88% | 7.147,00 |
| 18.07.2024 | 14,76 | 15,04 | 14,55 | 14,62 | -0,95% | 30.119,00 |
| 17.07.2024 | 15,02 | 15,03 | 14,64 | 14,76 | -1,93% | 15.123,00 |
| 16.07.2024 | 14,32 | 15,11 | 14,32 | 15,05 | 6,36% | 25.251,00 |
| 15.07.2024 | 14,25 | 14,54 | 14,02 | 14,15 | -0,14% | 13.852,00 |
| 12.07.2024 | 13,69 | 14,28 | 13,68 | 14,17 | 4,81% | 15.207,00 |
| 11.07.2024 | 13,00 | 13,73 | 12,73 | 13,52 | 6,04% | 15.360,00 |
| 10.07.2024 | 12,75 | 12,90 | 12,75 | 12,75 | 0,00% | 10.314,00 |
| 09.07.2024 | 12,79 | 12,86 | 12,59 | 12,75 | -0,93% | 13.334,00 |
| 08.07.2024 | 12,93 | 12,94 | 12,80 | 12,87 | -0,23% | 11.684,00 |
| 05.07.2024 | 13,45 | 13,46 | 12,82 | 12,90 | -4,44% | 54.105,00 |
| 03.07.2024 | 13,68 | 13,69 | 13,37 | 13,50 | -0,30% | 14.726,00 |
| 02.07.2024 | 13,67 | 13,75 | 13,50 | 13,54 | -1,88% | 10.095,00 |
| 01.07.2024 | 13,72 | 13,81 | 12,87 | 13,80 | 0,22% | 52.399,00 |
| 28.06.2024 | 13,56 | 13,79 | 13,11 | 13,77 | 2,15% | 42.200,00 |
| 27.06.2024 | 13,12 | 13,48 | 13,07 | 13,48 | 1,28% | 8.590,00 |