13,225$
1,26%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 12,85 | 13,33 | 12,82 | 13,31 | 3,74% | 13.230,00 |
| 25.06.2024 | 13,07 | 13,07 | 12,70 | 12,83 | -0,92% | 9.086,00 |
| 24.06.2024 | 12,80 | 13,15 | 12,80 | 12,95 | 2,08% | 5.629,00 |
| 21.06.2024 | 12,72 | 13,07 | 12,64 | 12,69 | 1,16% | 20.528,00 |
| 20.06.2024 | 13,03 | 13,03 | 12,53 | 12,54 | -4,42% | 11.372,00 |
| 18.06.2024 | 13,09 | 13,40 | 13,05 | 13,12 | 0,85% | 17.091,00 |
| 17.06.2024 | 12,61 | 13,02 | 12,61 | 13,01 | 0,23% | 12.136,00 |
| 14.06.2024 | 13,24 | 13,50 | 12,98 | 12,98 | -3,92% | 9.785,00 |
| 13.06.2024 | 13,62 | 13,62 | 13,39 | 13,51 | -0,18% | 5.247,00 |
| 12.06.2024 | 13,78 | 13,78 | 13,39 | 13,54 | 0,71% | 5.078,00 |
| 11.06.2024 | 13,62 | 13,62 | 13,23 | 13,44 | -1,68% | 16.952,00 |
| 10.06.2024 | 13,57 | 13,69 | 13,46 | 13,67 | 0,07% | 5.979,00 |
| 07.06.2024 | 13,46 | 13,66 | 13,46 | 13,66 | 1,49% | 6.446,00 |
| 06.06.2024 | 13,48 | 13,57 | 13,45 | 13,46 | -0,30% | 13.789,00 |
| 05.06.2024 | 13,48 | 13,71 | 13,45 | 13,50 | -0,07% | 12.093,00 |
| 04.06.2024 | 13,53 | 13,70 | 13,51 | 13,51 | -2,67% | 8.120,00 |
| 03.06.2024 | 13,87 | 13,90 | 13,52 | 13,88 | 1,02% | 21.557,00 |
| 31.05.2024 | 13,89 | 13,89 | 13,74 | 13,74 | -1,65% | 5.194,00 |
| 30.05.2024 | 13,54 | 13,97 | 13,54 | 13,97 | 3,87% | 15.544,00 |
| 29.05.2024 | 13,46 | 13,67 | 13,45 | 13,45 | -0,44% | 8.801,00 |
| 28.05.2024 | 13,54 | 13,66 | 13,46 | 13,51 | -0,22% | 11.385,00 |
| 24.05.2024 | 13,47 | 13,54 | 13,44 | 13,54 | 0,67% | 14.554,00 |
| 23.05.2024 | 13,64 | 13,64 | 13,45 | 13,45 | -1,03% | 15.037,00 |
| 22.05.2024 | 13,46 | 13,62 | 13,45 | 13,59 | 0,97% | 8.783,00 |
| 21.05.2024 | 13,54 | 13,60 | 13,45 | 13,46 | -0,37% | 7.085,00 |
| 20.05.2024 | 13,45 | 13,73 | 13,45 | 13,51 | 0,15% | 9.501,00 |
| 17.05.2024 | 13,78 | 13,78 | 13,45 | 13,49 | -1,32% | 11.743,00 |
| 16.05.2024 | 13,74 | 13,74 | 13,48 | 13,67 | -0,36% | 8.638,00 |
| 15.05.2024 | 13,55 | 14,07 | 13,45 | 13,72 | 0,81% | 11.068,00 |
| 14.05.2024 | 13,63 | 13,70 | 13,41 | 13,61 | 1,19% | 10.387,00 |
| 13.05.2024 | 13,62 | 13,98 | 13,30 | 13,45 | -1,18% | 13.973,00 |
| 10.05.2024 | 13,52 | 13,62 | 13,50 | 13,61 | 0,81% | 7.261,00 |
| 09.05.2024 | 13,21 | 13,68 | 13,21 | 13,50 | 2,20% | 17.955,00 |
| 08.05.2024 | 13,20 | 13,32 | 13,20 | 13,21 | -0,15% | 19.996,00 |
| 07.05.2024 | 13,20 | 13,37 | 13,20 | 13,23 | -0,08% | 6.677,00 |
| 06.05.2024 | 13,20 | 13,24 | 13,20 | 13,24 | -0,38% | 8.072,00 |
| 03.05.2024 | 13,48 | 13,48 | 13,16 | 13,29 | 0,99% | 12.297,00 |
| 02.05.2024 | 12,55 | 13,16 | 12,55 | 13,16 | 5,11% | 21.479,00 |
| 01.05.2024 | 12,34 | 12,77 | 12,34 | 12,52 | 0,48% | 14.723,00 |
| 30.04.2024 | 12,97 | 13,21 | 12,36 | 12,46 | -4,96% | 22.472,00 |
| 29.04.2024 | 13,78 | 14,20 | 13,00 | 13,11 | -4,10% | 52.115,00 |
| 26.04.2024 | 13,67 | 13,75 | 13,40 | 13,67 | 0,00% | 8.476,00 |
| 25.04.2024 | 14,01 | 14,08 | 13,19 | 13,67 | -2,36% | 38.037,00 |
| 24.04.2024 | 13,74 | 14,15 | 13,52 | 14,00 | 0,14% | 13.936,00 |
| 23.04.2024 | 13,60 | 13,98 | 13,60 | 13,98 | 3,86% | 17.274,00 |
| 22.04.2024 | 13,80 | 13,96 | 13,42 | 13,46 | -1,17% | 13.447,00 |
| 19.04.2024 | 13,65 | 13,94 | 13,34 | 13,62 | -1,38% | 18.169,00 |
| 18.04.2024 | 14,39 | 14,84 | 13,31 | 13,81 | -1,36% | 11.707,00 |
| 17.04.2024 | 14,67 | 14,67 | 13,75 | 14,00 | -4,57% | 16.834,00 |
| 16.04.2024 | 12,79 | 14,87 | 12,60 | 14,67 | 14,97% | 61.804,00 |