11,705$
-2,21%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,00 | 12,00 | 11,57 | 11,71 | -2,21% | 151.494,00 |
| 08.09.2026 | 11,84 | 12,15 | 11,84 | 11,97 | 1,53% | 98.441,00 |
| 04.09.2026 | 11,29 | 11,85 | 11,22 | 11,79 | 4,52% | 100.077,00 |
| 03.09.2026 | 11,72 | 11,72 | 11,26 | 11,28 | -3,18% | 90.030,00 |
| 02.09.2026 | 11,32 | 11,77 | 11,23 | 11,65 | 3,56% | 175.461,00 |
| 01.09.2026 | 11,66 | 11,66 | 11,17 | 11,25 | -3,68% | 105.474,00 |
| 31.08.2026 | 11,60 | 11,75 | 11,53 | 11,68 | 1,57% | 160.040,00 |
| 28.08.2026 | 11,56 | 11,72 | 11,36 | 11,50 | -1,54% | 230.710,00 |
| 27.08.2026 | 11,53 | 11,74 | 11,45 | 11,68 | 1,77% | 132.413,00 |
| 26.08.2026 | 11,50 | 11,75 | 11,44 | 11,48 | -0,37% | 76.084,00 |
| 25.08.2026 | 11,73 | 11,73 | 11,46 | 11,52 | -0,17% | 110.768,00 |
| 24.08.2026 | 11,81 | 11,81 | 11,46 | 11,54 | -2,20% | 187.587,00 |
| 21.08.2026 | 11,94 | 12,13 | 11,65 | 11,80 | 0,17% | 182.042,00 |
| 20.08.2026 | 12,05 | 12,05 | 11,66 | 11,78 | -1,26% | 210.334,00 |
| 19.08.2026 | 12,72 | 12,75 | 11,90 | 11,93 | -5,02% | 167.343,00 |
| 18.08.2026 | 12,94 | 12,94 | 12,23 | 12,56 | -3,68% | 195.438,00 |
| 17.08.2026 | 12,63 | 13,17 | 12,63 | 13,04 | 1,64% | 130.082,00 |
| 14.08.2026 | 12,63 | 12,96 | 12,54 | 12,83 | 2,64% | 161.820,00 |
| 13.08.2026 | 12,91 | 13,13 | 12,45 | 12,50 | -2,57% | 173.487,00 |
| 12.08.2026 | 13,25 | 13,30 | 12,33 | 12,83 | -3,02% | 596.439,00 |
| 11.08.2026 | 14,53 | 14,61 | 13,12 | 13,23 | -14,42% | 456.661,00 |
| 10.08.2026 | 15,53 | 15,79 | 15,43 | 15,46 | -1,21% | 76.756,00 |
| 07.08.2026 | 15,94 | 15,99 | 15,50 | 15,65 | -0,13% | 82.501,00 |
| 06.08.2026 | 15,45 | 16,00 | 15,38 | 15,67 | 2,15% | 64.030,00 |
| 05.08.2026 | 15,78 | 15,96 | 15,22 | 15,34 | -2,36% | 62.793,00 |
| 04.08.2026 | 15,42 | 15,75 | 15,02 | 15,71 | 2,81% | 79.966,00 |
| 03.08.2026 | 14,35 | 15,72 | 14,15 | 15,28 | 6,33% | 177.603,00 |
| 31.07.2026 | 14,38 | 14,63 | 13,97 | 14,37 | 1,20% | 225.550,00 |
| 30.07.2026 | 14,15 | 14,55 | 14,00 | 14,20 | 1,28% | 326.770,00 |
| 29.07.2026 | 15,16 | 15,20 | 14,00 | 14,02 | -6,84% | 221.192,00 |
| 28.07.2026 | 15,70 | 15,72 | 14,95 | 15,05 | -5,17% | 230.966,00 |
| 27.07.2026 | 15,95 | 16,00 | 15,50 | 15,87 | -0,69% | 119.309,00 |
| 24.07.2026 | 16,42 | 16,60 | 15,44 | 15,98 | -4,43% | 272.934,00 |
| 23.07.2026 | 16,07 | 16,74 | 16,07 | 16,72 | 2,45% | 101.521,00 |
| 22.07.2026 | 16,37 | 16,56 | 16,13 | 16,32 | 0,34% | 84.256,00 |
| 21.07.2026 | 16,04 | 16,41 | 15,95 | 16,27 | 2,10% | 74.140,00 |
| 20.07.2026 | 16,13 | 16,29 | 15,75 | 15,93 | -0,44% | 64.176,00 |
| 17.07.2026 | 15,92 | 16,43 | 15,77 | 16,00 | -0,56% | 63.029,00 |
| 16.07.2026 | 16,30 | 16,57 | 15,81 | 16,09 | -1,83% | 84.509,00 |
| 15.07.2026 | 16,17 | 16,94 | 15,86 | 16,39 | 0,71% | 85.693,00 |
| 14.07.2026 | 16,45 | 16,81 | 16,06 | 16,28 | -0,94% | 76.791,00 |
| 13.07.2026 | 16,86 | 17,17 | 16,37 | 16,43 | -2,43% | 98.533,00 |
| 10.07.2026 | 16,50 | 17,04 | 16,26 | 16,84 | 1,51% | 111.609,00 |
| 09.07.2026 | 16,76 | 16,98 | 16,49 | 16,59 | -0,96% | 90.496,00 |
| 08.07.2026 | 16,72 | 17,01 | 16,31 | 16,75 | -0,48% | 110.159,00 |
| 07.07.2026 | 16,51 | 17,19 | 16,08 | 16,83 | 0,84% | 150.964,00 |
| 06.07.2026 | 17,52 | 18,28 | 16,61 | 16,69 | -6,55% | 224.609,00 |
| 02.07.2026 | 19,17 | 19,34 | 17,70 | 17,86 | -5,60% | 99.879,00 |
| 01.07.2026 | 19,21 | 19,21 | 18,49 | 18,92 | -2,17% | 147.840,00 |
| 30.06.2026 | 19,12 | 19,65 | 18,89 | 19,34 | 1,31% | 94.715,00 |
| 29.06.2026 | 18,98 | 19,46 | 18,55 | 19,09 | 0,79% | 111.246,00 |
| 26.06.2026 | 18,54 | 19,33 | 18,40 | 18,94 | 1,28% | 559.218,00 |
| 25.06.2026 | 18,12 | 18,82 | 17,87 | 18,70 | 4,97% | 108.660,00 |
| 24.06.2026 | 18,49 | 18,49 | 17,77 | 17,82 | -3,19% | 88.872,00 |
| 23.06.2026 | 17,50 | 18,77 | 17,09 | 18,40 | 2,80% | 195.292,00 |
| 22.06.2026 | 17,52 | 18,29 | 17,27 | 17,90 | 5,60% | 127.323,00 |
| 18.06.2026 | 16,25 | 16,99 | 16,17 | 16,95 | 4,44% | 211.918,00 |
| 17.06.2026 | 16,32 | 16,50 | 15,96 | 16,23 | -0,73% | 66.024,00 |
| 16.06.2026 | 16,67 | 16,86 | 16,20 | 16,35 | -2,10% | 49.135,00 |
| 15.06.2026 | 16,80 | 17,28 | 16,62 | 16,70 | 0,12% | 79.063,00 |
| 12.06.2026 | 16,36 | 17,05 | 16,28 | 16,68 | 1,77% | 68.325,00 |
| 11.06.2026 | 15,70 | 16,42 | 15,62 | 16,39 | 4,73% | 100.794,00 |
| 10.06.2026 | 15,62 | 16,10 | 15,48 | 15,65 | 0,97% | 64.639,00 |
| 09.06.2026 | 15,53 | 16,41 | 15,05 | 15,50 | 0,00% | 86.412,00 |
| 08.06.2026 | 15,11 | 15,63 | 15,08 | 15,50 | 3,75% | 76.781,00 |
| 05.06.2026 | 15,31 | 15,31 | 14,78 | 14,94 | -3,49% | 69.999,00 |
| 04.06.2026 | 15,19 | 15,49 | 15,05 | 15,48 | 2,31% | 46.909,00 |
| 03.06.2026 | 15,30 | 15,56 | 15,07 | 15,13 | -1,18% | 78.911,00 |
| 02.06.2026 | 15,13 | 15,64 | 15,13 | 15,31 | 1,66% | 110.710,00 |
| 01.06.2026 | 15,41 | 15,61 | 14,77 | 15,06 | 0,67% | 240.059,00 |
| 29.05.2026 | 16,04 | 16,29 | 14,73 | 14,96 | -8,95% | 402.093,00 |
| 28.05.2026 | 16,55 | 17,12 | 16,00 | 16,43 | -1,38% | 219.918,00 |
| 27.05.2026 | 17,80 | 18,00 | 16,50 | 16,66 | -9,01% | 282.503,00 |
| 26.05.2026 | 17,54 | 18,42 | 17,40 | 18,31 | 4,81% | 106.885,00 |
| 22.05.2026 | 17,66 | 17,79 | 17,40 | 17,47 | -0,74% | 69.915,00 |
| 21.05.2026 | 17,46 | 17,75 | 17,18 | 17,60 | 1,09% | 101.453,00 |
| 20.05.2026 | 17,65 | 17,91 | 17,32 | 17,41 | -0,85% | 108.540,00 |
| 19.05.2026 | 17,37 | 18,04 | 17,37 | 17,56 | 0,29% | 141.957,00 |
| 18.05.2026 | 17,60 | 18,73 | 17,20 | 17,51 | -4,99% | 180.861,00 |
| 15.05.2026 | 17,39 | 18,61 | 17,01 | 18,43 | 5,80% | 242.751,00 |
| 14.05.2026 | 17,04 | 18,07 | 16,92 | 17,42 | 3,69% | 249.882,00 |
| 13.05.2026 | 19,16 | 19,94 | 16,64 | 16,80 | -11,81% | 546.389,00 |
| 12.05.2026 | 18,47 | 19,60 | 18,06 | 19,05 | 7,93% | 423.888,00 |
| 11.05.2026 | 17,40 | 17,93 | 17,10 | 17,65 | 1,96% | 76.739,00 |
| 08.05.2026 | 17,24 | 17,44 | 16,91 | 17,31 | 0,31% | 60.046,00 |
| 07.05.2026 | 17,70 | 17,72 | 16,77 | 17,26 | -2,93% | 107.258,00 |
| 06.05.2026 | 17,72 | 17,97 | 17,18 | 17,78 | 0,83% | 88.080,00 |
| 05.05.2026 | 17,20 | 18,13 | 17,19 | 17,63 | 2,80% | 168.774,00 |
| 04.05.2026 | 16,84 | 17,21 | 16,68 | 17,15 | 1,84% | 93.096,00 |
| 01.05.2026 | 16,95 | 16,97 | 16,51 | 16,84 | -0,82% | 115.360,00 |
| 30.04.2026 | 16,24 | 17,25 | 16,24 | 16,98 | 4,46% | 200.069,00 |
| 29.04.2026 | 16,77 | 16,88 | 16,07 | 16,26 | -2,49% | 86.902,00 |
| 28.04.2026 | 15,88 | 17,13 | 15,56 | 16,67 | 3,86% | 159.147,00 |
| 27.04.2026 | 16,32 | 16,32 | 15,79 | 16,05 | 2,43% | 122.529,00 |
| 24.04.2026 | 15,86 | 15,96 | 15,65 | 15,67 | -0,38% | 55.393,00 |
| 23.04.2026 | 15,60 | 16,12 | 15,50 | 15,73 | 0,90% | 77.248,00 |
| 22.04.2026 | 14,91 | 15,72 | 14,64 | 15,59 | 5,91% | 79.739,00 |
| 21.04.2026 | 15,14 | 15,27 | 14,51 | 14,72 | -2,77% | 62.466,00 |
| 20.04.2026 | 15,33 | 15,38 | 14,70 | 15,14 | -1,82% | 119.955,00 |
| 17.04.2026 | 14,80 | 15,57 | 14,56 | 15,42 | 5,18% | 141.347,00 |