119,810$
1,65%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 105,25 | 105,74 | 101,42 | 102,11 | -2,79% | 105.978,00 |
| 28.06.2024 | 105,81 | 106,57 | 104,04 | 105,04 | 0,34% | 353.439,00 |
| 27.06.2024 | 105,50 | 105,67 | 104,24 | 104,68 | -0,36% | 71.336,00 |
| 26.06.2024 | 103,58 | 105,08 | 103,26 | 105,06 | 0,74% | 121.334,00 |
| 25.06.2024 | 103,43 | 104,62 | 102,73 | 104,29 | 0,41% | 85.101,00 |
| 24.06.2024 | 104,57 | 104,95 | 103,85 | 103,86 | -0,10% | 89.534,00 |
| 21.06.2024 | 103,17 | 104,00 | 102,43 | 103,96 | 0,83% | 334.466,00 |
| 20.06.2024 | 103,63 | 104,74 | 103,01 | 103,10 | -1,38% | 64.763,00 |
| 18.06.2024 | 104,99 | 105,78 | 104,14 | 104,54 | -0,53% | 80.185,00 |
| 17.06.2024 | 103,40 | 105,58 | 103,40 | 105,10 | 1,01% | 56.855,00 |
| 14.06.2024 | 106,12 | 106,12 | 103,43 | 104,05 | -3,36% | 89.667,00 |
| 13.06.2024 | 107,11 | 107,73 | 104,75 | 107,67 | -0,18% | 122.837,00 |
| 12.06.2024 | 108,29 | 109,62 | 107,67 | 107,86 | 2,33% | 72.321,00 |
| 11.06.2024 | 104,82 | 105,44 | 103,90 | 105,40 | -0,23% | 91.741,00 |
| 10.06.2024 | 105,05 | 106,11 | 104,51 | 105,64 | -0,36% | 68.262,00 |
| 07.06.2024 | 106,59 | 106,79 | 105,89 | 106,02 | -1,25% | 48.800,00 |
| 06.06.2024 | 107,54 | 107,99 | 106,81 | 107,36 | -1,00% | 48.774,00 |
| 05.06.2024 | 108,20 | 108,66 | 106,82 | 108,44 | 1,04% | 60.908,00 |
| 04.06.2024 | 106,75 | 107,64 | 106,75 | 107,32 | -0,39% | 59.778,00 |
| 03.06.2024 | 109,81 | 109,85 | 107,00 | 107,74 | -1,27% | 101.579,00 |
| 31.05.2024 | 109,17 | 109,32 | 108,12 | 109,13 | 0,95% | 145.253,00 |
| 30.05.2024 | 108,76 | 109,93 | 107,95 | 108,10 | 0,15% | 76.495,00 |
| 29.05.2024 | 106,70 | 108,47 | 106,22 | 107,94 | -0,20% | 106.643,00 |
| 28.05.2024 | 110,61 | 110,94 | 106,95 | 108,16 | -1,51% | 82.273,00 |
| 24.05.2024 | 110,04 | 110,04 | 108,70 | 109,82 | 0,57% | 119.921,00 |
| 23.05.2024 | 111,02 | 111,08 | 108,66 | 109,20 | -1,80% | 89.928,00 |
| 22.05.2024 | 110,61 | 112,06 | 109,86 | 111,20 | 0,47% | 84.668,00 |
| 21.05.2024 | 109,75 | 110,91 | 109,75 | 110,68 | 0,29% | 105.782,00 |
| 20.05.2024 | 108,85 | 110,53 | 108,85 | 110,36 | 1,17% | 87.694,00 |
| 17.05.2024 | 108,67 | 109,63 | 108,28 | 109,08 | 0,85% | 62.127,00 |
| 16.05.2024 | 106,74 | 108,17 | 106,36 | 108,16 | 0,80% | 90.412,00 |
| 15.05.2024 | 105,69 | 107,37 | 104,94 | 107,30 | 2,20% | 89.725,00 |
| 14.05.2024 | 106,22 | 106,22 | 104,27 | 104,99 | 0,29% | 123.492,00 |
| 13.05.2024 | 106,26 | 107,55 | 104,67 | 104,69 | -0,30% | 189.289,00 |
| 10.05.2024 | 109,64 | 110,35 | 103,50 | 105,00 | -5,79% | 239.991,00 |
| 09.05.2024 | 109,80 | 112,45 | 109,80 | 111,45 | 1,84% | 130.861,00 |
| 08.05.2024 | 108,18 | 109,66 | 108,11 | 109,44 | 0,27% | 165.288,00 |
| 07.05.2024 | 108,02 | 109,55 | 107,42 | 109,15 | 1,16% | 136.575,00 |
| 06.05.2024 | 108,09 | 109,41 | 107,61 | 107,90 | 0,58% | 103.214,00 |
| 03.05.2024 | 107,16 | 107,72 | 105,53 | 107,28 | 1,71% | 129.674,00 |
| 02.05.2024 | 103,20 | 105,59 | 102,49 | 105,48 | 3,24% | 195.844,00 |
| 01.05.2024 | 101,68 | 103,50 | 101,68 | 102,17 | 0,71% | 173.315,00 |
| 30.04.2024 | 103,02 | 104,19 | 101,32 | 101,45 | -2,51% | 147.466,00 |
| 29.04.2024 | 105,93 | 106,55 | 104,02 | 104,06 | -1,22% | 241.350,00 |
| 26.04.2024 | 104,13 | 105,44 | 104,13 | 105,34 | 1,02% | 92.124,00 |
| 25.04.2024 | 103,09 | 104,28 | 102,54 | 104,28 | 0,00% | 108.841,00 |
| 24.04.2024 | 103,77 | 105,05 | 103,77 | 104,28 | -0,32% | 173.569,00 |
| 23.04.2024 | 102,06 | 104,81 | 101,95 | 104,62 | 2,85% | 166.498,00 |