16,750$
-0,48%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 15,17 | 15,17 | 14,61 | 14,66 | -3,30% | 79.068,00 |
| 15.04.2026 | 14,64 | 15,40 | 14,40 | 15,16 | 3,84% | 170.335,00 |
| 14.04.2026 | 14,54 | 15,23 | 14,33 | 14,60 | 1,18% | 166.134,00 |
| 13.04.2026 | 14,03 | 14,56 | 14,03 | 14,43 | 1,55% | 74.197,00 |
| 10.04.2026 | 14,08 | 14,26 | 13,98 | 14,21 | 1,00% | 34.313,00 |
| 09.04.2026 | 13,84 | 14,23 | 13,70 | 14,07 | 1,08% | 119.358,00 |
| 08.04.2026 | 13,57 | 13,93 | 13,47 | 13,92 | 5,53% | 71.193,00 |
| 07.04.2026 | 13,18 | 13,25 | 12,91 | 13,19 | 0,61% | 59.008,00 |
| 06.04.2026 | 13,02 | 13,24 | 12,85 | 13,11 | 0,61% | 118.676,00 |
| 02.04.2026 | 12,87 | 13,40 | 12,77 | 13,03 | -0,53% | 78.052,00 |
| 01.04.2026 | 13,16 | 13,41 | 13,00 | 13,10 | -0,30% | 107.939,00 |
| 31.03.2026 | 13,39 | 13,51 | 13,07 | 13,14 | -0,38% | 115.107,00 |
| 30.03.2026 | 13,66 | 13,77 | 13,17 | 13,19 | -3,37% | 83.455,00 |
| 27.03.2026 | 13,71 | 13,94 | 13,61 | 13,65 | -1,37% | 114.583,00 |
| 26.03.2026 | 14,09 | 14,45 | 13,82 | 13,84 | -2,95% | 156.662,00 |
| 25.03.2026 | 14,49 | 14,60 | 14,01 | 14,26 | -1,52% | 105.584,00 |
| 24.03.2026 | 13,82 | 14,69 | 13,78 | 14,48 | 4,62% | 194.283,00 |
| 23.03.2026 | 13,65 | 14,22 | 13,42 | 13,84 | 3,75% | 185.941,00 |
| 20.03.2026 | 13,32 | 13,60 | 13,08 | 13,34 | 0,53% | 204.216,00 |
| 19.03.2026 | 12,69 | 13,37 | 12,62 | 13,27 | 3,35% | 156.662,00 |
| 18.03.2026 | 13,20 | 13,33 | 12,82 | 12,84 | -2,95% | 79.854,00 |
| 17.03.2026 | 13,06 | 13,37 | 13,06 | 13,23 | 1,38% | 65.765,00 |
| 16.03.2026 | 12,73 | 13,10 | 12,73 | 13,05 | 3,90% | 96.934,00 |
| 13.03.2026 | 12,78 | 12,91 | 12,35 | 12,56 | -1,91% | 213.466,00 |
| 12.03.2026 | 13,39 | 13,39 | 12,73 | 12,81 | -6,19% | 199.034,00 |
| 11.03.2026 | 13,83 | 13,94 | 13,25 | 13,65 | -1,16% | 163.639,00 |
| 10.03.2026 | 14,12 | 14,37 | 13,70 | 13,81 | -2,81% | 115.271,00 |
| 09.03.2026 | 13,47 | 14,25 | 13,40 | 14,21 | 1,50% | 161.751,00 |
| 06.03.2026 | 14,39 | 14,49 | 13,95 | 14,00 | -4,89% | 182.753,00 |
| 05.03.2026 | 14,80 | 15,10 | 14,45 | 14,72 | -1,67% | 155.487,00 |
| 04.03.2026 | 14,70 | 15,01 | 14,46 | 14,97 | 2,53% | 254.350,00 |
| 03.03.2026 | 14,96 | 15,28 | 14,20 | 14,60 | -4,45% | 245.988,00 |
| 02.03.2026 | 14,63 | 15,80 | 14,63 | 15,28 | -2,11% | 271.964,00 |
| 27.02.2026 | 15,29 | 15,70 | 15,06 | 15,61 | 0,87% | 199.140,00 |
| 26.02.2026 | 15,61 | 15,83 | 14,80 | 15,48 | -1,05% | 242.984,00 |
| 25.02.2026 | 14,42 | 15,70 | 14,08 | 15,64 | 9,91% | 487.219,00 |
| 24.02.2026 | 13,58 | 14,57 | 13,54 | 14,23 | 4,94% | 436.378,00 |
| 23.02.2026 | 14,20 | 14,34 | 13,18 | 13,56 | -4,57% | 356.306,00 |
| 20.02.2026 | 13,62 | 14,59 | 13,62 | 14,21 | 3,87% | 652.347,00 |
| 19.02.2026 | 13,83 | 14,68 | 12,82 | 13,68 | -4,87% | 1.018.605,00 |
| 18.02.2026 | 14,30 | 14,92 | 14,17 | 14,38 | 1,48% | 485.096,00 |
| 17.02.2026 | 14,39 | 14,89 | 14,13 | 14,17 | -0,28% | 367.178,00 |
| 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 |