146,990$
0,51%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 146,00 | 147,05 | 144,56 | 146,99 | 0,51% | 83.988,00 |
| 19.11.2024 | 143,83 | 147,36 | 143,20 | 146,25 | 0,54% | 157.968,00 |
| 18.11.2024 | 143,51 | 146,11 | 142,88 | 145,47 | 0,81% | 148.427,00 |
| 15.11.2024 | 150,00 | 154,00 | 139,12 | 144,30 | 3,07% | 304.307,00 |
| 14.11.2024 | 144,50 | 145,99 | 138,96 | 140,00 | -2,31% | 281.441,00 |
| 13.11.2024 | 144,34 | 147,31 | 142,85 | 143,31 | -0,49% | 91.879,00 |
| 12.11.2024 | 145,55 | 147,16 | 143,47 | 144,01 | -0,80% | 137.935,00 |
| 11.11.2024 | 144,14 | 146,66 | 143,93 | 145,17 | 2,26% | 93.015,00 |
| 08.11.2024 | 141,70 | 144,30 | 141,70 | 141,96 | 0,86% | 158.542,00 |
| 07.11.2024 | 142,83 | 143,31 | 139,59 | 140,75 | -1,33% | 152.151,00 |
| 06.11.2024 | 140,43 | 147,80 | 140,43 | 142,65 | 9,17% | 241.399,00 |
| 05.11.2024 | 127,73 | 131,58 | 127,10 | 130,67 | 1,92% | 83.576,00 |
| 04.11.2024 | 127,50 | 130,03 | 127,50 | 128,21 | 0,17% | 62.495,00 |
| 01.11.2024 | 126,90 | 128,59 | 125,45 | 127,99 | 1,95% | 83.019,00 |
| 31.10.2024 | 128,69 | 128,80 | 125,53 | 125,54 | -3,08% | 96.862,00 |
| 30.10.2024 | 128,18 | 131,07 | 128,18 | 129,53 | 0,50% | 71.853,00 |
| 29.10.2024 | 128,76 | 130,62 | 128,59 | 128,88 | -0,91% | 166.737,00 |
| 28.10.2024 | 130,73 | 131,26 | 129,29 | 130,07 | 0,05% | 91.298,00 |
| 25.10.2024 | 129,42 | 130,69 | 128,67 | 130,00 | 0,90% | 103.367,00 |
| 24.10.2024 | 127,24 | 129,31 | 126,20 | 128,84 | 1,05% | 90.536,00 |
| 23.10.2024 | 126,57 | 127,60 | 126,57 | 127,50 | 0,01% | 69.545,00 |
| 22.10.2024 | 127,18 | 128,75 | 126,37 | 127,49 | 0,18% | 112.355,00 |
| 21.10.2024 | 127,44 | 127,53 | 125,99 | 127,26 | 0,84% | 97.931,00 |
| 18.10.2024 | 128,41 | 128,41 | 126,14 | 126,20 | -1,32% | 56.042,00 |
| 17.10.2024 | 128,68 | 128,68 | 126,98 | 127,89 | -0,85% | 65.973,00 |
| 16.10.2024 | 126,18 | 129,15 | 126,08 | 128,99 | 3,23% | 138.263,00 |
| 15.10.2024 | 124,72 | 127,31 | 124,72 | 124,96 | 0,22% | 113.058,00 |
| 14.10.2024 | 124,26 | 125,18 | 124,21 | 124,68 | -0,14% | 40.212,00 |
| 11.10.2024 | 120,29 | 124,89 | 120,29 | 124,85 | 3,46% | 80.455,00 |
| 10.10.2024 | 121,14 | 121,14 | 119,57 | 120,68 | -1,57% | 99.391,00 |
| 09.10.2024 | 121,90 | 123,66 | 121,90 | 122,60 | 0,17% | 80.720,00 |
| 08.10.2024 | 123,75 | 123,86 | 122,20 | 122,39 | -0,59% | 66.954,00 |
| 07.10.2024 | 123,96 | 124,69 | 122,53 | 123,12 | -1,46% | 105.539,00 |
| 04.10.2024 | 127,54 | 127,54 | 124,52 | 124,94 | -0,22% | 103.889,00 |
| 03.10.2024 | 126,50 | 126,68 | 124,66 | 125,21 | -1,49% | 76.891,00 |
| 02.10.2024 | 127,20 | 128,39 | 126,74 | 127,11 | -0,58% | 47.777,00 |
| 01.10.2024 | 128,45 | 128,70 | 125,72 | 127,85 | -0,88% | 72.305,00 |
| 30.09.2024 | 128,74 | 129,16 | 127,08 | 128,98 | 0,45% | 76.426,00 |
| 27.09.2024 | 128,62 | 130,89 | 126,96 | 128,40 | 1,61% | 104.757,00 |
| 26.09.2024 | 126,27 | 127,12 | 125,02 | 126,37 | 1,44% | 104.862,00 |
| 25.09.2024 | 125,25 | 126,02 | 123,26 | 124,57 | -0,28% | 117.117,00 |
| 24.09.2024 | 126,54 | 126,90 | 124,91 | 124,92 | -0,86% | 116.351,00 |
| 23.09.2024 | 125,00 | 126,61 | 124,45 | 126,00 | 0,79% | 94.727,00 |
| 20.09.2024 | 125,54 | 125,61 | 124,06 | 125,01 | -0,30% | 419.555,00 |
| 19.09.2024 | 126,87 | 126,87 | 123,51 | 125,38 | 1,52% | 86.644,00 |
| 18.09.2024 | 122,38 | 127,01 | 121,15 | 123,50 | 0,64% | 126.940,00 |
| 17.09.2024 | 121,90 | 123,24 | 120,82 | 122,71 | 1,71% | 91.044,00 |
| 16.09.2024 | 120,70 | 120,70 | 118,96 | 120,65 | 0,70% | 49.797,00 |
| 13.09.2024 | 119,59 | 120,74 | 118,95 | 119,81 | 1,65% | 52.199,00 |
| 12.09.2024 | 117,26 | 118,40 | 115,96 | 117,87 | 0,99% | 53.554,00 |
| 11.09.2024 | 114,62 | 117,74 | 113,85 | 116,71 | 1,06% | 140.240,00 |
| 10.09.2024 | 115,52 | 115,69 | 114,24 | 115,49 | 0,49% | 85.613,00 |
| 09.09.2024 | 114,79 | 115,66 | 113,74 | 114,93 | 0,05% | 91.852,00 |
| 06.09.2024 | 115,38 | 116,29 | 114,30 | 114,87 | -0,11% | 119.876,00 |
| 05.09.2024 | 115,06 | 115,49 | 113,74 | 115,00 | 0,49% | 85.732,00 |
| 04.09.2024 | 114,46 | 115,00 | 113,30 | 114,44 | -0,16% | 53.780,00 |
| 03.09.2024 | 118,41 | 118,41 | 114,23 | 114,62 | -4,41% | 70.465,00 |
| 30.08.2024 | 118,65 | 119,95 | 117,97 | 119,91 | 1,24% | 92.441,00 |
| 29.08.2024 | 118,86 | 119,57 | 117,85 | 118,44 | 0,54% | 62.257,00 |
| 28.08.2024 | 117,61 | 119,13 | 117,61 | 117,80 | -0,41% | 45.982,00 |
| 27.08.2024 | 119,29 | 119,29 | 118,02 | 118,29 | -0,88% | 41.680,00 |
| 26.08.2024 | 120,77 | 121,79 | 119,32 | 119,34 | -0,44% | 73.492,00 |
| 23.08.2024 | 119,05 | 120,88 | 118,24 | 119,87 | 1,73% | 85.290,00 |
| 22.08.2024 | 118,81 | 119,96 | 117,69 | 117,83 | -1,08% | 56.475,00 |
| 21.08.2024 | 119,06 | 119,84 | 118,08 | 119,12 | 0,68% | 82.346,00 |
| 20.08.2024 | 120,69 | 120,69 | 118,21 | 118,31 | -2,41% | 78.429,00 |
| 19.08.2024 | 121,36 | 122,83 | 120,63 | 121,23 | -0,05% | 72.767,00 |
| 16.08.2024 | 121,88 | 123,94 | 120,98 | 121,29 | -0,54% | 129.393,00 |
| 15.08.2024 | 121,46 | 122,46 | 120,12 | 121,95 | 2,87% | 115.552,00 |
| 14.08.2024 | 119,25 | 119,25 | 117,41 | 118,55 | -0,21% | 77.254,00 |
| 13.08.2024 | 117,08 | 119,70 | 116,52 | 118,80 | 2,46% | 95.305,00 |
| 12.08.2024 | 116,36 | 116,65 | 115,19 | 115,95 | -0,46% | 124.294,00 |
| 09.08.2024 | 116,18 | 117,21 | 114,71 | 116,49 | 0,28% | 73.988,00 |
| 08.08.2024 | 111,06 | 116,59 | 111,06 | 116,17 | 3,52% | 111.854,00 |
| 07.08.2024 | 113,97 | 115,25 | 112,18 | 112,22 | -0,48% | 153.372,00 |
| 06.08.2024 | 111,66 | 114,68 | 111,66 | 112,76 | 0,66% | 93.919,00 |
| 05.08.2024 | 108,70 | 113,00 | 108,70 | 112,02 | -1,97% | 155.419,00 |
| 02.08.2024 | 113,85 | 115,08 | 112,50 | 114,27 | -3,34% | 84.456,00 |
| 01.08.2024 | 122,48 | 123,45 | 116,89 | 118,22 | -3,85% | 133.848,00 |
| 31.07.2024 | 122,14 | 125,54 | 121,69 | 122,96 | 1,09% | 145.086,00 |
| 30.07.2024 | 122,32 | 122,82 | 120,39 | 121,64 | 0,19% | 138.947,00 |
| 29.07.2024 | 123,98 | 124,82 | 120,49 | 121,41 | -2,33% | 194.187,00 |
| 26.07.2024 | 124,04 | 125,10 | 122,70 | 124,30 | 1,71% | 148.655,00 |
| 25.07.2024 | 120,89 | 124,57 | 120,89 | 122,21 | 1,67% | 183.887,00 |
| 24.07.2024 | 121,74 | 122,98 | 120,10 | 120,20 | -1,99% | 96.270,00 |
| 23.07.2024 | 119,64 | 123,86 | 119,64 | 122,64 | 1,79% | 115.542,00 |
| 22.07.2024 | 118,82 | 120,67 | 117,10 | 120,48 | 2,17% | 97.928,00 |
| 19.07.2024 | 118,43 | 118,76 | 116,30 | 117,92 | -0,56% | 129.788,00 |
| 18.07.2024 | 119,03 | 121,39 | 118,21 | 118,58 | -1,30% | 150.891,00 |
| 17.07.2024 | 119,90 | 122,30 | 119,88 | 120,14 | -0,51% | 222.806,00 |
| 16.07.2024 | 118,71 | 121,30 | 117,52 | 120,76 | 2,75% | 303.020,00 |
| 15.07.2024 | 117,68 | 119,37 | 116,60 | 117,53 | 0,45% | 331.663,00 |
| 12.07.2024 | 115,22 | 117,17 | 115,03 | 117,00 | 2,63% | 167.253,00 |
| 11.07.2024 | 111,72 | 114,38 | 110,12 | 114,00 | 4,13% | 188.829,00 |
| 10.07.2024 | 107,39 | 109,99 | 106,98 | 109,48 | 2,47% | 157.037,00 |
| 09.07.2024 | 102,96 | 106,93 | 102,96 | 106,84 | 4,07% | 213.436,00 |
| 08.07.2024 | 103,63 | 104,26 | 102,55 | 102,66 | -0,20% | 110.346,00 |
| 05.07.2024 | 103,25 | 103,45 | 101,98 | 102,87 | -1,19% | 65.732,00 |
| 03.07.2024 | 104,56 | 104,99 | 103,69 | 104,11 | 0,08% | 26.465,00 |
| 02.07.2024 | 102,37 | 104,86 | 102,37 | 104,03 | 1,88% | 68.955,00 |