14,210$
1,57%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,92 | 14,84 | 13,92 | 14,21 | 1,57% | 388.506,00 |
| 12.02.2026 | 13,88 | 14,13 | 13,43 | 13,99 | 0,65% | 473.922,00 |
| 11.02.2026 | 12,91 | 14,19 | 12,83 | 13,90 | 9,36% | 695.717,00 |
| 10.02.2026 | 12,23 | 13,20 | 11,75 | 12,71 | 33,65% | 1.488.545,00 |
| 09.02.2026 | 9,41 | 9,67 | 9,37 | 9,51 | 0,96% | 86.835,00 |
| 06.02.2026 | 9,11 | 9,50 | 8,96 | 9,42 | 4,43% | 110.262,00 |
| 05.02.2026 | 8,90 | 9,11 | 8,69 | 9,02 | 0,33% | 123.366,00 |
| 04.02.2026 | 9,29 | 9,35 | 8,79 | 8,99 | -3,12% | 248.116,00 |
| 03.02.2026 | 9,40 | 9,47 | 9,01 | 9,28 | -1,28% | 196.189,00 |
| 02.02.2026 | 8,93 | 9,60 | 8,93 | 9,40 | 4,33% | 256.485,00 |
| 30.01.2026 | 9,16 | 9,35 | 8,62 | 9,01 | -2,59% | 289.753,00 |
| 29.01.2026 | 9,13 | 9,34 | 8,81 | 9,25 | 1,31% | 118.013,00 |
| 28.01.2026 | 9,13 | 9,20 | 8,88 | 9,13 | 0,11% | 123.587,00 |
| 27.01.2026 | 9,00 | 9,13 | 8,88 | 9,12 | 1,67% | 93.957,00 |
| 26.01.2026 | 9,16 | 9,30 | 8,96 | 8,97 | -2,71% | 93.162,00 |
| 22.01.2026 | 9,06 | 9,54 | 9,06 | 9,22 | 2,56% | 110.825,00 |
| 21.01.2026 | 8,90 | 9,13 | 8,90 | 8,99 | 2,04% | 86.802,00 |
| 20.01.2026 | 8,56 | 9,00 | 8,56 | 8,81 | 0,80% | 83.572,00 |
| 16.01.2026 | 8,80 | 9,08 | 8,65 | 8,74 | -0,46% | 133.658,00 |
| 15.01.2026 | 8,52 | 8,99 | 8,49 | 8,78 | 3,60% | 92.256,00 |
| 14.01.2026 | 8,28 | 8,51 | 8,18 | 8,48 | 2,60% | 120.780,00 |
| 13.01.2026 | 8,31 | 8,38 | 8,15 | 8,26 | -0,12% | 178.185,00 |
| 12.01.2026 | 8,18 | 8,30 | 8,07 | 8,27 | 0,73% | 73.955,00 |
| 09.01.2026 | 8,33 | 8,52 | 8,15 | 8,21 | -1,20% | 154.426,00 |
| 08.01.2026 | 8,08 | 8,33 | 8,08 | 8,31 | 2,21% | 148.506,00 |
| 07.01.2026 | 8,18 | 8,21 | 8,00 | 8,13 | -0,73% | 116.375,00 |
| 06.01.2026 | 8,25 | 8,40 | 8,10 | 8,19 | -1,68% | 126.669,00 |
| 05.01.2026 | 8,17 | 8,57 | 8,15 | 8,33 | 2,97% | 140.779,00 |
| 02.01.2026 | 8,17 | 8,28 | 8,03 | 8,09 | -0,98% | 148.506,00 |
| 31.12.2025 | 8,00 | 8,18 | 7,99 | 8,17 | 2,13% | 125.225,00 |
| 30.12.2025 | 8,07 | 8,31 | 7,97 | 8,00 | -0,62% | 172.367,00 |
| 29.12.2025 | 8,05 | 8,18 | 7,99 | 8,05 | 0,12% | 231.400,00 |
| 26.12.2025 | 8,13 | 8,18 | 8,02 | 8,04 | -0,74% | 64.173,00 |
| 24.12.2025 | 8,28 | 8,28 | 8,02 | 8,10 | 0,25% | 61.445,00 |
| 23.12.2025 | 7,93 | 8,17 | 7,90 | 8,08 | 1,89% | 179.911,00 |
| 22.12.2025 | 8,13 | 8,33 | 7,84 | 7,93 | -2,34% | 296.772,00 |
| 19.12.2025 | 8,05 | 8,34 | 7,94 | 8,12 | 0,74% | 312.756,00 |
| 18.12.2025 | 8,42 | 8,63 | 8,00 | 8,06 | -4,16% | 207.497,00 |
| 17.12.2025 | 8,75 | 8,78 | 8,32 | 8,41 | -3,11% | 404.999,00 |
| 16.12.2025 | 8,69 | 8,95 | 8,68 | 8,68 | -1,59% | 90.991,00 |
| 15.12.2025 | 8,83 | 8,93 | 8,65 | 8,82 | 1,38% | 115.188,00 |
| 12.12.2025 | 8,83 | 8,89 | 8,55 | 8,70 | -1,25% | 76.512,00 |
| 11.12.2025 | 8,67 | 8,93 | 8,48 | 8,81 | 0,34% | 120.947,00 |
| 10.12.2025 | 8,39 | 8,95 | 8,25 | 8,78 | 1,74% | 126.268,00 |
| 09.12.2025 | 8,52 | 8,90 | 8,52 | 8,63 | 0,94% | 150.112,00 |
| 08.12.2025 | 8,44 | 8,59 | 8,38 | 8,55 | -0,70% | 248.558,00 |
| 05.12.2025 | 8,87 | 9,04 | 8,49 | 8,61 | -2,38% | 203.823,00 |
| 04.12.2025 | 8,97 | 9,17 | 8,77 | 8,82 | -0,79% | 175.974,00 |
| 03.12.2025 | 8,28 | 8,93 | 8,04 | 8,89 | 7,37% | 307.546,00 |
| 02.12.2025 | 8,59 | 8,66 | 8,11 | 8,28 | -3,32% | 415.921,00 |
| 01.12.2025 | 8,77 | 8,97 | 8,42 | 8,56 | -4,31% | 217.471,00 |
| 28.11.2025 | 8,92 | 9,06 | 8,84 | 8,95 | 1,13% | 46.654,00 |
| 26.11.2025 | 8,77 | 9,00 | 8,77 | 8,85 | -0,23% | 76.867,00 |
| 25.11.2025 | 8,58 | 8,93 | 8,37 | 8,87 | 2,54% | 141.363,00 |
| 24.11.2025 | 8,70 | 8,79 | 8,52 | 8,65 | -0,35% | 106.884,00 |
| 20.11.2025 | 9,28 | 9,59 | 8,63 | 8,68 | -5,24% | 192.350,00 |
| 19.11.2025 | 9,45 | 9,86 | 8,91 | 9,16 | -3,07% | 194.265,00 |
| 18.11.2025 | 9,64 | 9,73 | 9,36 | 9,45 | -3,67% | 237.029,00 |
| 17.11.2025 | 10,06 | 10,25 | 9,65 | 9,81 | -3,63% | 205.802,00 |
| 13.11.2025 | 10,91 | 11,03 | 10,09 | 10,18 | -6,35% | 224.366,00 |
| 12.11.2025 | 10,93 | 11,09 | 10,76 | 10,87 | -0,28% | 122.518,00 |
| 11.11.2025 | 10,91 | 11,13 | 10,76 | 10,90 | 0,00% | 83.539,00 |
| 10.11.2025 | 10,85 | 10,95 | 10,66 | 10,90 | 0,55% | 78.303,00 |
| 07.11.2025 | 10,51 | 10,86 | 10,29 | 10,84 | 1,98% | 126.008,00 |
| 06.11.2025 | 10,81 | 10,95 | 10,47 | 10,63 | -1,67% | 84.727,00 |
| 05.11.2025 | 10,77 | 11,05 | 10,59 | 10,81 | 0,56% | 100.717,00 |
| 04.11.2025 | 10,97 | 11,50 | 10,60 | 10,75 | -4,44% | 202.786,00 |
| 03.11.2025 | 11,18 | 11,34 | 10,59 | 11,25 | 2,65% | 130.910,00 |
| 31.10.2025 | 11,07 | 11,32 | 10,93 | 10,96 | -1,97% | 103.663,00 |
| 30.10.2025 | 11,35 | 11,73 | 11,15 | 11,18 | -2,95% | 132.122,00 |
| 29.10.2025 | 10,69 | 12,14 | 10,56 | 11,52 | 7,76% | 341.012,00 |
| 28.10.2025 | 11,05 | 11,05 | 10,62 | 10,69 | -3,26% | 85.562,00 |
| 27.10.2025 | 11,03 | 11,33 | 10,95 | 11,05 | 1,47% | 111.612,00 |
| 24.10.2025 | 11,05 | 11,19 | 10,76 | 10,89 | -0,46% | 72.244,00 |
| 23.10.2025 | 10,42 | 11,06 | 10,39 | 10,94 | 6,01% | 164.388,00 |
| 22.10.2025 | 10,11 | 10,39 | 10,05 | 10,32 | 1,98% | 95.388,00 |
| 21.10.2025 | 10,33 | 10,33 | 10,00 | 10,12 | -1,94% | 72.571,00 |
| 20.10.2025 | 10,10 | 10,40 | 9,94 | 10,32 | 2,08% | 145.505,00 |
| 17.10.2025 | 10,00 | 10,16 | 9,87 | 10,11 | -0,49% | 76.527,00 |
| 16.10.2025 | 10,41 | 10,41 | 9,93 | 10,16 | -2,16% | 123.165,00 |
| 15.10.2025 | 10,08 | 10,55 | 9,97 | 10,38 | 4,05% | 218.907,00 |
| 14.10.2025 | 9,76 | 10,10 | 9,73 | 9,98 | 0,30% | 104.081,00 |
| 13.10.2025 | 9,98 | 10,32 | 9,88 | 9,95 | 1,84% | 123.573,00 |
| 10.10.2025 | 10,58 | 10,79 | 9,75 | 9,77 | -7,66% | 177.953,00 |
| 09.10.2025 | 11,00 | 11,04 | 10,52 | 10,58 | -3,47% | 137.007,00 |
| 08.10.2025 | 11,05 | 11,11 | 10,72 | 10,96 | -0,81% | 142.377,00 |
| 07.10.2025 | 10,26 | 11,09 | 10,03 | 11,05 | 7,80% | 237.286,00 |
| 06.10.2025 | 9,94 | 10,39 | 9,91 | 10,25 | 0,89% | 257.370,00 |
| 02.10.2025 | 10,36 | 10,61 | 10,03 | 10,16 | -2,03% | 142.927,00 |
| 01.10.2025 | 10,20 | 10,51 | 10,10 | 10,37 | 0,19% | 79.774,00 |
| 30.09.2025 | 10,61 | 10,62 | 10,26 | 10,35 | -2,63% | 145.740,00 |
| 29.09.2025 | 10,28 | 10,70 | 10,12 | 10,63 | 3,91% | 206.586,00 |
| 26.09.2025 | 9,96 | 10,24 | 9,96 | 10,23 | 2,30% | 77.393,00 |
| 25.09.2025 | 9,82 | 10,19 | 9,75 | 10,00 | 0,70% | 104.507,00 |
| 24.09.2025 | 10,05 | 10,16 | 9,91 | 9,93 | -1,19% | 113.829,00 |
| 23.09.2025 | 10,39 | 10,54 | 9,86 | 10,05 | -3,83% | 138.140,00 |
| 22.09.2025 | 10,18 | 10,52 | 9,95 | 10,45 | 2,85% | 139.513,00 |
| 19.09.2025 | 10,10 | 10,64 | 10,02 | 10,16 | 0,89% | 245.304,00 |
| 18.09.2025 | 9,95 | 10,14 | 9,87 | 10,07 | 1,41% | 109.913,00 |
| 17.09.2025 | 9,80 | 10,16 | 9,71 | 9,93 | 1,53% | 105.672,00 |