147,000$
-3,24%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 147,75 | 150,92 | 144,15 | 147,00 | -3,24% | 245.503,00 |
| 09.04.2025 | 141,57 | 154,52 | 138,38 | 151,92 | 8,62% | 191.285,00 |
| 08.04.2025 | 145,30 | 147,95 | 138,15 | 139,86 | -1,74% | 178.224,00 |
| 07.04.2025 | 138,11 | 149,49 | 134,78 | 142,34 | 0,27% | 220.935,00 |
| 04.04.2025 | 144,17 | 145,02 | 139,35 | 141,95 | -4,62% | 161.527,00 |
| 03.04.2025 | 152,79 | 154,35 | 147,67 | 148,82 | -7,28% | 134.341,00 |
| 02.04.2025 | 154,48 | 160,99 | 154,48 | 160,50 | 1,15% | 113.909,00 |
| 01.04.2025 | 157,37 | 158,88 | 155,03 | 158,67 | -0,28% | 153.814,00 |
| 31.03.2025 | 151,42 | 159,64 | 151,10 | 159,12 | 2,33% | 290.922,00 |
| 28.03.2025 | 159,25 | 160,76 | 154,59 | 155,50 | -2,56% | 113.890,00 |
| 27.03.2025 | 159,66 | 160,66 | 157,50 | 159,58 | -0,50% | 131.256,00 |
| 26.03.2025 | 163,46 | 165,88 | 160,12 | 160,38 | -2,64% | 143.781,00 |
| 25.03.2025 | 166,14 | 166,92 | 163,79 | 164,73 | -1,02% | 274.517,00 |
| 24.03.2025 | 160,85 | 167,51 | 160,85 | 166,42 | 4,38% | 307.469,00 |
| 21.03.2025 | 158,47 | 159,48 | 156,84 | 159,44 | -1,26% | 365.055,00 |
| 20.03.2025 | 158,93 | 162,55 | 158,39 | 161,48 | 0,34% | 289.266,00 |
| 19.03.2025 | 157,32 | 162,49 | 155,96 | 160,93 | 3,15% | 227.866,00 |
| 18.03.2025 | 157,15 | 158,12 | 154,91 | 156,01 | -2,40% | 176.883,00 |
| 17.03.2025 | 160,43 | 162,10 | 159,36 | 159,84 | -0,68% | 145.822,00 |
| 14.03.2025 | 162,23 | 162,64 | 158,32 | 160,93 | 2,60% | 141.767,00 |
| 13.03.2025 | 156,73 | 158,36 | 154,94 | 156,85 | -0,03% | 187.689,00 |
| 12.03.2025 | 160,21 | 160,31 | 156,90 | 156,90 | -0,83% | 104.457,00 |
| 11.03.2025 | 157,18 | 160,69 | 155,64 | 158,22 | 1,16% | 97.797,00 |
| 10.03.2025 | 159,09 | 159,51 | 155,87 | 156,40 | -3,12% | 163.957,00 |
| 07.03.2025 | 160,72 | 163,31 | 158,54 | 161,43 | -0,12% | 120.633,00 |
| 06.03.2025 | 163,05 | 164,73 | 161,13 | 161,63 | -1,65% | 137.172,00 |
| 05.03.2025 | 161,15 | 165,71 | 161,15 | 164,34 | 2,58% | 148.322,00 |
| 04.03.2025 | 160,37 | 162,52 | 157,59 | 160,21 | -1,68% | 182.567,00 |
| 03.03.2025 | 166,68 | 167,15 | 162,55 | 162,94 | -1,18% | 160.098,00 |
| 28.02.2025 | 161,62 | 165,38 | 160,88 | 164,88 | 2,58% | 151.931,00 |
| 27.02.2025 | 163,88 | 163,88 | 160,47 | 160,74 | -0,92% | 143.433,00 |
| 26.02.2025 | 162,31 | 165,37 | 161,66 | 162,23 | 0,35% | 186.295,00 |
| 25.02.2025 | 158,70 | 162,47 | 158,70 | 161,66 | 1,70% | 149.838,00 |
| 24.02.2025 | 162,61 | 162,95 | 158,91 | 158,95 | -2,00% | 166.441,00 |
| 21.02.2025 | 170,96 | 171,28 | 161,85 | 162,20 | -4,39% | 187.315,00 |
| 20.02.2025 | 167,69 | 169,90 | 165,33 | 169,65 | 1,57% | 144.590,00 |
| 19.02.2025 | 162,97 | 168,35 | 161,76 | 167,03 | 2,30% | 118.074,00 |
| 18.02.2025 | 160,23 | 166,52 | 160,23 | 163,27 | 1,42% | 133.718,00 |
| 14.02.2025 | 165,63 | 165,63 | 160,73 | 160,98 | -2,15% | 93.078,00 |
| 13.02.2025 | 165,22 | 166,11 | 163,22 | 164,51 | -0,62% | 120.765,00 |
| 12.02.2025 | 162,66 | 167,61 | 162,66 | 165,53 | 0,08% | 125.873,00 |
| 11.02.2025 | 162,64 | 166,49 | 161,93 | 165,39 | 1,68% | 159.647,00 |
| 10.02.2025 | 157,67 | 165,34 | 156,94 | 162,66 | 2,58% | 246.572,00 |
| 07.02.2025 | 142,77 | 162,74 | 142,77 | 158,57 | 19,75% | 331.476,00 |
| 06.02.2025 | 132,36 | 133,85 | 130,15 | 132,42 | -0,89% | 97.560,00 |
| 05.02.2025 | 132,83 | 134,31 | 132,08 | 133,61 | 1,10% | 79.837,00 |
| 04.02.2025 | 130,01 | 132,22 | 129,69 | 132,16 | 1,06% | 84.060,00 |
| 03.02.2025 | 131,07 | 132,18 | 128,59 | 130,77 | -1,48% | 79.943,00 |
| 31.01.2025 | 133,01 | 133,97 | 132,06 | 132,74 | -0,46% | 97.126,00 |
| 30.01.2025 | 133,63 | 134,04 | 132,14 | 133,35 | 1,79% | 82.330,00 |
| 29.01.2025 | 130,77 | 132,20 | 129,68 | 131,01 | 0,07% | 73.765,00 |
| 28.01.2025 | 130,76 | 131,66 | 130,28 | 130,92 | -0,15% | 61.230,00 |
| 27.01.2025 | 131,38 | 132,75 | 130,22 | 131,12 | -0,70% | 122.393,00 |
| 24.01.2025 | 133,33 | 134,86 | 131,54 | 132,05 | -2,08% | 102.875,00 |
| 23.01.2025 | 134,41 | 137,30 | 133,86 | 134,85 | 0,02% | 109.372,00 |
| 22.01.2025 | 136,66 | 137,54 | 134,37 | 134,82 | -0,90% | 132.850,00 |
| 21.01.2025 | 135,34 | 137,87 | 135,27 | 136,05 | 1,48% | 104.620,00 |
| 17.01.2025 | 135,12 | 136,38 | 133,23 | 134,06 | 0,15% | 73.695,00 |
| 16.01.2025 | 133,83 | 134,01 | 132,21 | 133,86 | 0,78% | 113.903,00 |
| 15.01.2025 | 135,74 | 135,74 | 131,79 | 132,83 | 0,17% | 86.407,00 |
| 14.01.2025 | 132,00 | 132,87 | 130,73 | 132,60 | 1,94% | 57.561,00 |
| 13.01.2025 | 128,92 | 130,08 | 127,23 | 130,08 | 0,90% | 54.079,00 |
| 10.01.2025 | 127,17 | 130,37 | 127,17 | 128,92 | -2,47% | 88.687,00 |
| 08.01.2025 | 130,94 | 132,79 | 130,26 | 132,19 | 0,56% | 56.952,00 |
| 07.01.2025 | 132,78 | 132,78 | 130,26 | 131,46 | -0,63% | 102.299,00 |
| 06.01.2025 | 134,46 | 135,50 | 131,82 | 132,30 | -0,64% | 71.715,00 |
| 03.01.2025 | 132,08 | 133,41 | 130,51 | 133,15 | 1,23% | 40.746,00 |
| 02.01.2025 | 134,97 | 136,14 | 130,75 | 131,53 | -1,26% | 60.396,00 |
| 31.12.2024 | 134,33 | 134,87 | 132,91 | 133,21 | -0,06% | 41.961,00 |
| 30.12.2024 | 134,01 | 134,89 | 132,61 | 133,29 | -0,94% | 82.881,00 |
| 27.12.2024 | 137,12 | 137,92 | 133,51 | 134,55 | -2,07% | 58.043,00 |
| 26.12.2024 | 135,40 | 137,90 | 135,09 | 137,39 | 1,26% | 53.765,00 |
| 24.12.2024 | 134,95 | 135,73 | 134,34 | 135,68 | 1,42% | 20.686,00 |
| 23.12.2024 | 135,33 | 135,33 | 132,48 | 133,78 | -1,13% | 76.033,00 |
| 20.12.2024 | 132,10 | 136,25 | 132,09 | 135,31 | 1,39% | 287.238,00 |
| 19.12.2024 | 131,31 | 134,66 | 131,31 | 133,46 | 1,11% | 106.802,00 |
| 18.12.2024 | 138,32 | 139,12 | 131,71 | 132,00 | -4,23% | 116.767,00 |
| 17.12.2024 | 138,49 | 139,71 | 137,24 | 137,83 | -1,80% | 103.033,00 |
| 16.12.2024 | 139,62 | 140,67 | 139,31 | 140,36 | 0,21% | 99.535,00 |
| 13.12.2024 | 142,21 | 142,21 | 139,38 | 140,07 | -1,63% | 92.768,00 |
| 12.12.2024 | 144,84 | 144,84 | 142,29 | 142,39 | -1,25% | 50.214,00 |
| 11.12.2024 | 144,02 | 145,77 | 143,18 | 144,19 | 0,75% | 73.999,00 |
| 10.12.2024 | 142,85 | 146,13 | 141,46 | 143,12 | 0,32% | 87.010,00 |
| 09.12.2024 | 144,89 | 146,15 | 142,63 | 142,66 | -0,59% | 70.052,00 |
| 06.12.2024 | 144,28 | 145,36 | 143,14 | 143,51 | -0,71% | 45.502,00 |
| 05.12.2024 | 145,75 | 146,21 | 144,09 | 144,54 | -1,20% | 69.983,00 |
| 04.12.2024 | 147,51 | 147,83 | 146,21 | 146,29 | -0,18% | 76.147,00 |
| 03.12.2024 | 147,62 | 149,31 | 146,33 | 146,56 | -1,47% | 70.516,00 |
| 02.12.2024 | 148,80 | 149,97 | 147,76 | 148,74 | 0,22% | 84.757,00 |
| 29.11.2024 | 149,29 | 150,09 | 148,03 | 148,41 | 0,22% | 54.872,00 |
| 27.11.2024 | 149,66 | 150,40 | 147,81 | 148,09 | -0,54% | 83.768,00 |
| 26.11.2024 | 149,99 | 151,96 | 148,16 | 148,89 | -1,64% | 125.460,00 |
| 25.11.2024 | 151,01 | 153,94 | 149,16 | 151,38 | 1,64% | 188.283,00 |
| 22.11.2024 | 149,99 | 150,76 | 148,27 | 148,94 | 1,33% | 113.201,00 |
| 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 |