14,960$
-8,95%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |