108,930$
2,67%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 105,97 | 109,47 | 105,33 | 108,93 | 2,67% | 63.233,00 |
| 12.02.2026 | 110,36 | 110,61 | 106,06 | 106,10 | -2,79% | 83.763,00 |
| 11.02.2026 | 114,12 | 114,56 | 108,44 | 109,15 | -3,59% | 65.943,00 |
| 10.02.2026 | 116,72 | 118,15 | 112,50 | 113,22 | -2,18% | 61.779,00 |
| 09.02.2026 | 114,86 | 117,07 | 114,86 | 115,74 | 0,43% | 53.655,00 |
| 06.02.2026 | 115,32 | 117,03 | 114,66 | 115,25 | 1,27% | 62.364,00 |
| 05.02.2026 | 114,41 | 117,70 | 112,90 | 113,81 | -2,22% | 75.824,00 |
| 04.02.2026 | 117,14 | 119,80 | 116,20 | 116,39 | -0,42% | 78.674,00 |
| 03.02.2026 | 111,56 | 116,88 | 111,04 | 116,88 | 5,79% | 78.900,00 |
| 02.02.2026 | 107,25 | 110,72 | 107,25 | 110,48 | 3,61% | 123.805,00 |
| 30.01.2026 | 108,43 | 109,91 | 106,39 | 106,63 | -2,66% | 72.204,00 |
| 29.01.2026 | 105,91 | 110,49 | 105,10 | 109,54 | 4,24% | 358.811,00 |
| 28.01.2026 | 109,76 | 109,76 | 104,50 | 105,08 | -3,90% | 247.424,00 |
| 27.01.2026 | 108,92 | 109,99 | 107,55 | 109,35 | 0,32% | 219.128,00 |
| 26.01.2026 | 107,97 | 109,85 | 107,97 | 109,00 | -1,29% | 84.667,00 |
| 22.01.2026 | 108,48 | 110,87 | 107,00 | 110,43 | 0,80% | 89.472,00 |
| 21.01.2026 | 105,84 | 110,27 | 103,00 | 109,55 | 4,14% | 69.195,00 |
| 20.01.2026 | 105,91 | 106,95 | 105,19 | 105,19 | -1,50% | 43.987,00 |
| 16.01.2026 | 107,55 | 107,76 | 106,43 | 106,79 | -0,98% | 28.047,00 |
| 15.01.2026 | 106,50 | 107,87 | 106,05 | 107,85 | 2,63% | 27.640,00 |
| 14.01.2026 | 104,29 | 105,33 | 103,23 | 105,09 | 0,56% | 42.511,00 |
| 13.01.2026 | 105,20 | 105,38 | 103,23 | 104,50 | -0,74% | 52.429,00 |
| 12.01.2026 | 107,34 | 108,43 | 105,08 | 105,28 | -2,63% | 74.344,00 |
| 09.01.2026 | 111,29 | 111,37 | 108,03 | 108,12 | -2,36% | 73.430,00 |
| 08.01.2026 | 107,58 | 111,40 | 107,58 | 110,73 | 2,11% | 60.510,00 |
| 07.01.2026 | 106,74 | 108,96 | 104,93 | 108,44 | 1,75% | 69.146,00 |
| 06.01.2026 | 103,36 | 107,00 | 103,36 | 106,58 | 2,56% | 57.268,00 |
| 05.01.2026 | 100,88 | 104,96 | 100,88 | 103,92 | 2,58% | 39.011,00 |
| 02.01.2026 | 102,11 | 102,21 | 100,75 | 101,31 | -0,74% | 41.796,00 |
| 31.12.2025 | 102,62 | 103,30 | 101,57 | 102,07 | -0,16% | 61.773,00 |
| 30.12.2025 | 104,20 | 104,20 | 101,83 | 102,23 | -2,08% | 32.052,00 |
| 29.12.2025 | 105,01 | 105,41 | 103,07 | 104,40 | -0,60% | 47.076,00 |
| 26.12.2025 | 107,88 | 107,88 | 105,00 | 105,03 | -1,00% | 23.127,00 |
| 24.12.2025 | 105,50 | 106,74 | 105,50 | 106,10 | 0,37% | 16.047,00 |
| 23.12.2025 | 106,67 | 107,33 | 105,69 | 105,70 | -0,68% | 42.135,00 |
| 22.12.2025 | 106,95 | 110,71 | 106,14 | 106,42 | -0,26% | 47.005,00 |
| 19.12.2025 | 108,30 | 108,72 | 106,15 | 106,70 | -1,61% | 170.617,00 |
| 18.12.2025 | 106,67 | 108,77 | 105,38 | 108,45 | 2,48% | 55.838,00 |
| 17.12.2025 | 106,60 | 108,28 | 105,49 | 105,83 | -1,06% | 49.616,00 |
| 16.12.2025 | 106,24 | 107,64 | 105,77 | 106,96 | 0,14% | 76.180,00 |
| 15.12.2025 | 107,96 | 108,70 | 105,33 | 106,81 | -0,36% | 64.027,00 |
| 12.12.2025 | 107,79 | 108,18 | 105,70 | 107,20 | 0,16% | 56.234,00 |
| 11.12.2025 | 106,33 | 108,55 | 106,17 | 107,03 | 0,61% | 89.523,00 |
| 10.12.2025 | 103,65 | 106,93 | 103,65 | 106,38 | 2,25% | 87.276,00 |
| 09.12.2025 | 104,67 | 105,68 | 103,55 | 104,04 | 0,08% | 50.920,00 |
| 08.12.2025 | 104,00 | 104,62 | 100,63 | 103,96 | 0,19% | 87.858,00 |
| 05.12.2025 | 104,37 | 105,25 | 103,37 | 103,76 | -0,30% | 27.748,00 |
| 04.12.2025 | 104,66 | 104,75 | 103,03 | 104,07 | -0,43% | 36.995,00 |
| 03.12.2025 | 102,41 | 105,25 | 100,20 | 104,52 | 2,51% | 77.702,00 |
| 02.12.2025 | 103,02 | 104,05 | 101,66 | 101,96 | -0,02% | 45.992,00 |
| 01.12.2025 | 101,46 | 104,05 | 101,20 | 101,98 | -0,08% | 86.170,00 |
| 28.11.2025 | 101,91 | 102,91 | 101,54 | 102,06 | -0,83% | 31.734,00 |
| 26.11.2025 | 102,95 | 103,91 | 102,39 | 102,91 | -0,79% | 68.319,00 |
| 25.11.2025 | 99,95 | 103,78 | 97,91 | 103,73 | 3,90% | 80.774,00 |
| 24.11.2025 | 99,77 | 100,04 | 98,51 | 99,84 | 4,25% | 82.417,00 |
| 20.11.2025 | 98,18 | 99,48 | 95,69 | 95,77 | -1,30% | 65.797,00 |
| 19.11.2025 | 96,80 | 97,25 | 95,79 | 97,03 | 0,86% | 62.768,00 |
| 18.11.2025 | 94,64 | 96,51 | 94,55 | 96,20 | 1,23% | 70.886,00 |
| 17.11.2025 | 98,21 | 99,17 | 95,00 | 95,03 | -2,38% | 87.404,00 |
| 13.11.2025 | 98,84 | 99,80 | 97,35 | 97,35 | -2,27% | 58.745,00 |
| 12.11.2025 | 98,67 | 99,95 | 98,00 | 99,61 | 1,50% | 75.343,00 |
| 11.11.2025 | 97,26 | 98,97 | 95,54 | 98,14 | 1,10% | 93.880,00 |
| 10.11.2025 | 97,07 | 98,68 | 96,73 | 97,07 | 0,04% | 34.822,00 |
| 07.11.2025 | 95,72 | 97,17 | 92,96 | 97,04 | 1,43% | 54.191,00 |
| 06.11.2025 | 95,87 | 96,84 | 94,38 | 95,67 | -1,17% | 54.841,00 |
| 05.11.2025 | 94,76 | 96,91 | 94,50 | 96,80 | 1,93% | 48.712,00 |
| 04.11.2025 | 94,18 | 95,70 | 93,71 | 94,97 | 0,32% | 81.821,00 |
| 03.11.2025 | 94,31 | 96,47 | 93,00 | 94,67 | 0,93% | 61.497,00 |
| 31.10.2025 | 92,10 | 95,03 | 92,10 | 93,80 | 0,96% | 92.212,00 |
| 30.10.2025 | 95,16 | 97,81 | 92,39 | 92,91 | -2,67% | 62.048,00 |
| 29.10.2025 | 99,74 | 100,11 | 94,78 | 95,46 | -3,90% | 60.184,00 |
| 28.10.2025 | 98,35 | 100,07 | 98,35 | 99,33 | 0,95% | 49.399,00 |
| 27.10.2025 | 102,82 | 103,59 | 98,40 | 98,40 | -4,12% | 45.204,00 |
| 24.10.2025 | 103,21 | 104,10 | 102,52 | 102,63 | 0,12% | 59.457,00 |
| 23.10.2025 | 102,34 | 103,91 | 100,52 | 102,50 | 0,86% | 41.802,00 |
| 22.10.2025 | 101,35 | 102,44 | 100,78 | 101,63 | 0,76% | 45.976,00 |
| 21.10.2025 | 101,87 | 102,72 | 100,61 | 100,86 | -1,60% | 43.405,00 |
| 20.10.2025 | 100,00 | 102,50 | 100,00 | 102,50 | 2,62% | 95.570,00 |
| 17.10.2025 | 99,06 | 100,79 | 97,27 | 99,88 | 1,43% | 73.356,00 |
| 16.10.2025 | 102,59 | 102,59 | 97,23 | 98,47 | -4,25% | 105.239,00 |
| 15.10.2025 | 104,24 | 104,24 | 101,25 | 102,84 | -1,08% | 77.680,00 |
| 14.10.2025 | 99,44 | 104,26 | 99,39 | 103,96 | 3,48% | 75.813,00 |
| 13.10.2025 | 100,81 | 101,29 | 99,35 | 100,46 | 0,59% | 51.945,00 |
| 10.10.2025 | 103,46 | 104,88 | 99,87 | 99,87 | -3,10% | 54.329,00 |
| 09.10.2025 | 103,63 | 104,00 | 101,55 | 103,06 | -0,86% | 37.530,00 |
| 08.10.2025 | 104,71 | 105,13 | 103,45 | 103,95 | -0,04% | 41.777,00 |
| 07.10.2025 | 104,67 | 105,60 | 103,66 | 103,99 | -0,65% | 41.770,00 |
| 06.10.2025 | 101,69 | 104,67 | 100,89 | 104,67 | 4,10% | 78.474,00 |
| 02.10.2025 | 100,19 | 100,92 | 98,89 | 100,55 | -0,02% | 70.047,00 |
| 01.10.2025 | 101,27 | 101,98 | 100,00 | 100,57 | -1,46% | 52.508,00 |
| 30.09.2025 | 101,68 | 102,80 | 100,54 | 102,06 | 0,31% | 71.821,00 |
| 29.09.2025 | 103,62 | 103,62 | 101,48 | 101,74 | -1,77% | 65.146,00 |
| 26.09.2025 | 104,74 | 104,74 | 103,32 | 103,57 | -0,64% | 43.600,00 |
| 25.09.2025 | 103,60 | 104,72 | 103,00 | 104,24 | 0,15% | 67.953,00 |
| 24.09.2025 | 105,76 | 105,89 | 103,50 | 104,08 | -1,06% | 42.751,00 |
| 23.09.2025 | 104,24 | 107,25 | 104,24 | 105,19 | 0,91% | 55.334,00 |
| 22.09.2025 | 103,41 | 104,44 | 102,83 | 104,24 | 0,80% | 48.981,00 |
| 19.09.2025 | 105,20 | 105,43 | 102,88 | 103,41 | -0,69% | 282.707,00 |
| 18.09.2025 | 100,84 | 104,24 | 100,59 | 104,13 | 3,79% | 70.896,00 |
| 17.09.2025 | 100,00 | 102,84 | 99,35 | 100,32 | 1,02% | 78.289,00 |