9,340$
-0,85%
Echtzeit-Aktienkurs Energy Services of America Corp
Bid:
Ask:
Aktienkurse zur Energy Services of America Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,48 | 9,56 | 9,22 | 9,34 | -0,85% | 83.101,00 |
| 19.10.2026 | 9,30 | 9,58 | 9,20 | 9,42 | 2,28% | 111.743,00 |
| 16.10.2026 | 9,30 | 9,40 | 9,11 | 9,21 | -0,86% | 125.640,00 |
| 15.10.2026 | 9,57 | 9,57 | 9,21 | 9,29 | -2,52% | 96.682,00 |
| 14.10.2026 | 10,07 | 10,07 | 9,40 | 9,53 | -6,20% | 134.560,00 |
| 13.10.2026 | 10,29 | 10,29 | 9,84 | 10,16 | -1,07% | 100.934,00 |
| 12.10.2026 | 10,38 | 10,39 | 10,16 | 10,27 | -1,25% | 62.052,00 |
| 09.10.2026 | 10,45 | 10,55 | 10,34 | 10,40 | -0,67% | 41.564,00 |
| 08.10.2026 | 10,52 | 10,58 | 10,29 | 10,47 | 0,29% | 68.027,00 |
| 07.10.2026 | 11,16 | 11,17 | 10,24 | 10,44 | -7,61% | 159.836,00 |
| 06.10.2026 | 11,06 | 11,33 | 11,06 | 11,30 | 2,63% | 83.981,00 |
| 05.10.2026 | 11,00 | 11,08 | 10,86 | 11,01 | -0,36% | 69.037,00 |
| 02.10.2026 | 11,13 | 11,21 | 10,90 | 11,05 | 1,01% | 96.653,00 |
| 01.10.2026 | 11,12 | 11,12 | 10,86 | 10,94 | -1,88% | 102.435,00 |
| 30.09.2026 | 10,98 | 11,23 | 10,91 | 11,15 | 1,27% | 71.390,00 |
| 29.09.2026 | 11,06 | 11,18 | 10,86 | 11,01 | -1,08% | 69.177,00 |
| 28.09.2026 | 11,11 | 11,30 | 11,03 | 11,13 | -0,09% | 113.375,00 |
| 25.09.2026 | 11,09 | 11,42 | 11,03 | 11,14 | 0,68% | 74.768,00 |
| 24.09.2026 | 10,95 | 11,31 | 10,95 | 11,07 | 2,36% | 111.273,00 |
| 23.09.2026 | 10,78 | 10,85 | 10,65 | 10,81 | -0,18% | 68.299,00 |
| 22.09.2026 | 10,92 | 10,99 | 10,78 | 10,83 | -0,09% | 87.701,00 |
| 21.09.2026 | 10,85 | 10,95 | 10,65 | 10,84 | 0,65% | 105.581,00 |
| 18.09.2026 | 10,88 | 10,98 | 10,70 | 10,77 | -0,74% | 210.264,00 |
| 17.09.2026 | 11,17 | 11,29 | 10,85 | 10,85 | -2,34% | 93.755,00 |
| 16.09.2026 | 11,23 | 11,28 | 10,97 | 11,11 | -0,18% | 138.474,00 |
| 15.09.2026 | 11,17 | 11,41 | 11,10 | 11,13 | -0,98% | 93.954,00 |
| 14.09.2026 | 11,25 | 11,28 | 11,07 | 11,24 | -1,32% | 117.093,00 |
| 11.09.2026 | 11,54 | 11,56 | 11,35 | 11,39 | 0,09% | 94.916,00 |
| 10.09.2026 | 11,83 | 11,83 | 11,36 | 11,38 | -2,78% | 78.235,00 |
| 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 |