18,310$
3,45%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 17,93 | 18,31 | 17,80 | 18,31 | 3,45% | 19.578,00 |
| 03.06.2026 | 17,89 | 18,09 | 17,54 | 17,70 | -1,34% | 27.841,00 |
| 02.06.2026 | 18,14 | 18,35 | 17,71 | 17,94 | -1,59% | 16.902,00 |
| 01.06.2026 | 18,86 | 18,86 | 17,92 | 18,23 | -3,39% | 27.705,00 |
| 29.05.2026 | 18,99 | 19,31 | 18,60 | 18,87 | -1,26% | 29.376,00 |
| 28.05.2026 | 19,15 | 19,49 | 18,93 | 19,11 | -0,03% | 19.044,00 |
| 27.05.2026 | 18,93 | 19,26 | 18,62 | 19,12 | 1,24% | 24.165,00 |
| 26.05.2026 | 18,85 | 18,94 | 18,07 | 18,88 | 0,96% | 42.058,00 |
| 22.05.2026 | 18,79 | 18,93 | 18,52 | 18,70 | 0,59% | 29.649,00 |
| 21.05.2026 | 18,43 | 18,73 | 18,08 | 18,59 | 0,22% | 26.242,00 |
| 20.05.2026 | 18,37 | 18,82 | 18,03 | 18,55 | 0,60% | 35.754,00 |
| 19.05.2026 | 18,52 | 18,69 | 18,05 | 18,44 | -0,43% | 36.335,00 |
| 18.05.2026 | 18,36 | 18,94 | 18,18 | 18,52 | 0,93% | 65.594,00 |
| 15.05.2026 | 18,79 | 18,79 | 18,17 | 18,35 | -1,24% | 34.041,00 |
| 14.05.2026 | 18,37 | 18,68 | 18,37 | 18,58 | 1,14% | 20.515,00 |
| 13.05.2026 | 17,99 | 18,67 | 17,68 | 18,37 | 2,63% | 76.003,00 |
| 12.05.2026 | 18,51 | 18,65 | 17,89 | 17,90 | -6,09% | 46.673,00 |
| 11.05.2026 | 19,75 | 19,75 | 18,76 | 19,06 | -3,00% | 44.253,00 |
| 08.05.2026 | 19,80 | 19,86 | 19,51 | 19,65 | -0,51% | 28.876,00 |
| 07.05.2026 | 20,66 | 20,66 | 19,40 | 19,75 | -4,87% | 63.438,00 |
| 06.05.2026 | 19,94 | 21,02 | 19,56 | 20,76 | 4,43% | 50.985,00 |
| 05.05.2026 | 20,16 | 21,32 | 18,97 | 19,88 | 0,56% | 90.915,00 |
| 04.05.2026 | 18,49 | 21,20 | 18,42 | 19,77 | 8,57% | 117.488,00 |
| 01.05.2026 | 18,54 | 18,72 | 17,94 | 18,21 | -2,52% | 18.432,00 |
| 30.04.2026 | 18,00 | 18,69 | 17,31 | 18,68 | 7,05% | 53.287,00 |
| 29.04.2026 | 18,16 | 18,16 | 17,32 | 17,45 | -4,85% | 24.570,00 |
| 28.04.2026 | 18,43 | 18,60 | 18,03 | 18,34 | -0,27% | 14.221,00 |
| 27.04.2026 | 18,02 | 18,51 | 18,02 | 18,39 | 1,77% | 32.633,00 |
| 24.04.2026 | 17,97 | 18,84 | 17,81 | 18,07 | -0,14% | 13.693,00 |
| 23.04.2026 | 18,25 | 18,26 | 17,91 | 18,10 | -0,41% | 20.327,00 |
| 22.04.2026 | 18,55 | 18,65 | 18,13 | 18,17 | -1,94% | 23.280,00 |
| 21.04.2026 | 18,57 | 18,86 | 18,40 | 18,53 | 0,54% | 20.141,00 |
| 20.04.2026 | 18,81 | 18,95 | 18,42 | 18,43 | -1,65% | 18.576,00 |
| 17.04.2026 | 18,24 | 18,80 | 18,16 | 18,74 | 3,65% | 34.028,00 |
| 16.04.2026 | 18,12 | 18,25 | 17,81 | 18,08 | -0,88% | 17.539,00 |
| 15.04.2026 | 18,91 | 19,11 | 18,07 | 18,24 | -3,39% | 34.744,00 |
| 14.04.2026 | 18,38 | 18,92 | 18,03 | 18,88 | 3,23% | 70.339,00 |
| 13.04.2026 | 17,63 | 18,39 | 17,61 | 18,29 | 2,58% | 38.750,00 |
| 10.04.2026 | 17,83 | 18,00 | 17,57 | 17,83 | 1,36% | 47.271,00 |
| 09.04.2026 | 17,51 | 17,64 | 17,13 | 17,59 | -1,07% | 33.305,00 |
| 08.04.2026 | 17,90 | 18,03 | 17,49 | 17,78 | 2,13% | 20.966,00 |
| 07.04.2026 | 17,30 | 17,59 | 17,06 | 17,41 | 0,75% | 36.698,00 |
| 06.04.2026 | 18,02 | 18,22 | 17,15 | 17,28 | -5,11% | 58.607,00 |
| 02.04.2026 | 17,92 | 18,44 | 17,73 | 18,21 | 0,33% | 44.889,00 |
| 01.04.2026 | 17,60 | 18,39 | 17,51 | 18,15 | 6,02% | 66.847,00 |
| 31.03.2026 | 17,52 | 17,94 | 16,77 | 17,12 | -2,23% | 57.856,00 |
| 30.03.2026 | 17,43 | 17,53 | 17,11 | 17,51 | 0,92% | 36.730,00 |
| 27.03.2026 | 17,97 | 18,00 | 17,05 | 17,35 | -1,14% | 39.973,00 |
| 26.03.2026 | 17,86 | 18,24 | 17,35 | 17,55 | -2,12% | 30.422,00 |
| 25.03.2026 | 18,36 | 18,61 | 17,79 | 17,93 | -0,88% | 34.959,00 |
| 24.03.2026 | 17,65 | 18,53 | 17,65 | 18,09 | -1,79% | 30.988,00 |
| 23.03.2026 | 17,92 | 18,55 | 17,69 | 18,42 | 4,42% | 64.079,00 |
| 20.03.2026 | 17,06 | 17,76 | 17,06 | 17,64 | -0,51% | 66.026,00 |
| 19.03.2026 | 17,31 | 17,89 | 17,00 | 17,73 | 1,43% | 49.963,00 |
| 18.03.2026 | 17,89 | 18,27 | 17,13 | 17,48 | -3,43% | 77.961,00 |
| 17.03.2026 | 17,72 | 18,40 | 17,42 | 18,10 | 5,45% | 95.588,00 |
| 16.03.2026 | 17,18 | 18,40 | 17,04 | 17,17 | -0,09% | 78.317,00 |
| 13.03.2026 | 16,61 | 17,31 | 16,50 | 17,18 | 2,63% | 47.592,00 |
| 12.03.2026 | 16,91 | 17,70 | 16,70 | 16,74 | 0,06% | 66.084,00 |
| 11.03.2026 | 15,52 | 16,82 | 15,42 | 16,73 | 8,50% | 81.052,00 |
| 10.03.2026 | 15,58 | 15,89 | 15,39 | 15,42 | -1,03% | 66.457,00 |
| 09.03.2026 | 15,39 | 15,70 | 15,17 | 15,58 | 3,94% | 84.324,00 |
| 06.03.2026 | 14,50 | 15,14 | 14,50 | 14,99 | 3,52% | 53.713,00 |
| 05.03.2026 | 14,99 | 15,05 | 14,47 | 14,48 | -4,45% | 17.389,00 |
| 04.03.2026 | 15,00 | 15,19 | 14,79 | 15,16 | 2,61% | 17.078,00 |
| 03.03.2026 | 14,64 | 14,92 | 14,61 | 14,77 | 1,10% | 20.066,00 |
| 02.03.2026 | 14,39 | 14,76 | 14,24 | 14,61 | 1,25% | 35.019,00 |
| 27.02.2026 | 15,00 | 15,00 | 14,42 | 14,43 | -3,28% | 33.257,00 |
| 26.02.2026 | 14,50 | 14,94 | 14,50 | 14,92 | 3,25% | 11.274,00 |
| 25.02.2026 | 14,49 | 14,50 | 14,22 | 14,45 | 0,49% | 12.215,00 |
| 24.02.2026 | 14,06 | 14,50 | 14,06 | 14,38 | 1,23% | 8.005,00 |
| 23.02.2026 | 14,10 | 14,35 | 14,00 | 14,21 | 0,71% | 17.300,00 |
| 20.02.2026 | 13,93 | 14,18 | 13,73 | 14,11 | 1,18% | 9.632,00 |
| 19.02.2026 | 13,91 | 13,94 | 13,85 | 13,94 | -0,04% | 8.424,00 |
| 18.02.2026 | 14,04 | 14,04 | 13,82 | 13,95 | -0,68% | 11.772,00 |
| 17.02.2026 | 14,09 | 14,09 | 14,04 | 14,04 | -0,04% | 7.048,00 |
| 13.02.2026 | 14,14 | 14,17 | 13,99 | 14,05 | -1,37% | 12.525,00 |
| 12.02.2026 | 14,31 | 14,31 | 13,80 | 14,24 | 0,35% | 12.956,00 |
| 11.02.2026 | 14,24 | 14,34 | 14,19 | 14,19 | -0,42% | 7.907,00 |
| 10.02.2026 | 14,15 | 14,44 | 14,15 | 14,25 | 0,99% | 12.725,00 |
| 09.02.2026 | 14,37 | 14,38 | 14,11 | 14,11 | -1,40% | 14.344,00 |
| 06.02.2026 | 14,81 | 14,81 | 14,31 | 14,31 | -2,39% | 21.962,00 |
| 05.02.2026 | 14,74 | 14,79 | 14,50 | 14,66 | -0,88% | 14.301,00 |
| 04.02.2026 | 14,90 | 14,90 | 14,65 | 14,79 | -0,60% | 18.219,00 |
| 03.02.2026 | 14,91 | 14,93 | 14,55 | 14,88 | 0,00% | 28.464,00 |
| 02.02.2026 | 14,56 | 14,96 | 14,38 | 14,88 | 2,34% | 22.716,00 |
| 30.01.2026 | 14,25 | 14,57 | 13,94 | 14,54 | 1,96% | 23.830,00 |
| 29.01.2026 | 13,90 | 14,26 | 13,90 | 14,26 | 1,13% | 8.724,00 |
| 28.01.2026 | 14,24 | 14,44 | 13,99 | 14,10 | -0,98% | 16.546,00 |
| 27.01.2026 | 14,48 | 14,54 | 14,15 | 14,24 | -1,11% | 7.563,00 |
| 26.01.2026 | 14,14 | 14,57 | 14,14 | 14,40 | -0,06% | 20.371,00 |
| 22.01.2026 | 14,20 | 14,44 | 14,20 | 14,41 | 2,19% | 17.284,00 |
| 21.01.2026 | 13,96 | 14,25 | 13,87 | 14,10 | 1,88% | 12.887,00 |
| 20.01.2026 | 14,00 | 14,25 | 13,77 | 13,84 | -1,56% | 25.589,00 |
| 16.01.2026 | 14,00 | 14,25 | 13,98 | 14,06 | 0,57% | 15.115,00 |
| 15.01.2026 | 13,85 | 14,18 | 13,85 | 13,98 | 0,68% | 12.839,00 |
| 14.01.2026 | 14,00 | 14,06 | 13,80 | 13,89 | -0,54% | 13.535,00 |
| 13.01.2026 | 13,90 | 14,05 | 13,74 | 13,96 | 0,29% | 17.205,00 |
| 12.01.2026 | 13,73 | 14,06 | 13,73 | 13,92 | 1,46% | 27.300,00 |
| 09.01.2026 | 14,07 | 14,23 | 13,71 | 13,72 | -2,70% | 16.049,00 |