103,960$
3,48%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 100,38 | 104,39 | 98,89 | 99,31 | 1,64% | 103.469,00 |
| 15.09.2025 | 97,14 | 98,09 | 96,38 | 97,71 | 0,70% | 40.854,00 |
| 12.09.2025 | 97,70 | 98,73 | 95,42 | 97,03 | -0,49% | 53.396,00 |
| 11.09.2025 | 97,41 | 97,96 | 96,11 | 97,51 | 0,56% | 40.308,00 |
| 10.09.2025 | 97,50 | 98,88 | 96,72 | 96,97 | -0,54% | 41.700,00 |
| 09.09.2025 | 97,95 | 98,51 | 96,89 | 97,50 | -0,68% | 36.270,00 |
| 08.09.2025 | 97,61 | 98,32 | 96,92 | 98,17 | 1,20% | 38.605,00 |
| 05.09.2025 | 97,00 | 98,17 | 96,54 | 97,01 | 0,15% | 48.418,00 |
| 04.09.2025 | 95,96 | 97,17 | 95,56 | 96,86 | 1,48% | 35.699,00 |
| 03.09.2025 | 95,80 | 97,43 | 92,33 | 95,45 | -0,83% | 46.755,00 |
| 02.09.2025 | 96,98 | 97,75 | 95,43 | 96,25 | -1,89% | 65.959,00 |
| 29.08.2025 | 99,98 | 100,87 | 97,83 | 98,10 | -2,19% | 70.123,00 |
| 28.08.2025 | 100,37 | 100,71 | 99,50 | 100,30 | -0,06% | 51.416,00 |
| 27.08.2025 | 100,62 | 101,76 | 99,99 | 100,36 | -0,12% | 65.336,00 |
| 26.08.2025 | 99,00 | 100,89 | 98,77 | 100,49 | 1,77% | 66.957,00 |
| 25.08.2025 | 99,38 | 100,00 | 98,22 | 98,74 | -0,70% | 42.886,00 |
| 22.08.2025 | 97,96 | 100,70 | 97,25 | 99,44 | 2,08% | 116.461,00 |
| 21.08.2025 | 96,63 | 97,63 | 94,19 | 97,41 | 0,63% | 44.144,00 |
| 20.08.2025 | 96,23 | 96,87 | 95,66 | 96,80 | 1,10% | 54.684,00 |
| 19.08.2025 | 96,47 | 97,71 | 95,47 | 95,75 | -1,27% | 60.234,00 |
| 18.08.2025 | 95,51 | 96,98 | 94,85 | 96,98 | 1,50% | 42.647,00 |
| 15.08.2025 | 97,62 | 97,92 | 95,23 | 95,55 | -1,99% | 107.662,00 |
| 14.08.2025 | 97,75 | 98,11 | 94,83 | 97,49 | -1,32% | 55.567,00 |
| 13.08.2025 | 98,45 | 99,28 | 97,25 | 98,79 | 0,93% | 52.966,00 |
| 12.08.2025 | 94,00 | 98,55 | 93,40 | 97,88 | 4,45% | 99.542,00 |
| 11.08.2025 | 94,03 | 94,83 | 92,95 | 93,71 | 0,15% | 196.831,00 |
| 08.08.2025 | 93,01 | 93,89 | 91,64 | 93,57 | 0,62% | 131.047,00 |
| 07.08.2025 | 94,90 | 95,44 | 92,26 | 92,99 | -1,32% | 56.580,00 |
| 06.08.2025 | 94,63 | 95,10 | 93,81 | 94,23 | -0,42% | 39.122,00 |
| 05.08.2025 | 95,03 | 95,33 | 92,81 | 94,63 | -0,02% | 60.426,00 |
| 04.08.2025 | 94,27 | 94,86 | 93,29 | 94,65 | 1,29% | 52.901,00 |
| 01.08.2025 | 95,26 | 95,26 | 90,57 | 93,44 | -2,54% | 90.777,00 |
| 31.07.2025 | 95,25 | 96,28 | 94,72 | 95,88 | -0,27% | 58.718,00 |
| 30.07.2025 | 96,83 | 98,84 | 95,38 | 96,14 | -0,43% | 64.895,00 |
| 29.07.2025 | 98,18 | 98,38 | 96,19 | 96,56 | -0,70% | 72.768,00 |
| 28.07.2025 | 98,80 | 99,94 | 95,85 | 97,24 | -1,43% | 78.134,00 |
| 25.07.2025 | 104,30 | 106,11 | 96,66 | 98,65 | -5,85% | 169.440,00 |
| 24.07.2025 | 102,33 | 105,10 | 99,57 | 104,78 | 0,97% | 137.257,00 |
| 23.07.2025 | 102,66 | 104,50 | 101,96 | 103,77 | 0,71% | 97.125,00 |
| 22.07.2025 | 101,25 | 103,71 | 100,53 | 103,04 | 2,18% | 86.509,00 |
| 21.07.2025 | 100,73 | 102,49 | 100,05 | 100,84 | 0,77% | 97.678,00 |
| 18.07.2025 | 100,83 | 101,41 | 98,69 | 100,07 | 0,04% | 129.527,00 |
| 17.07.2025 | 97,90 | 100,55 | 97,21 | 100,03 | 1,97% | 114.767,00 |
| 16.07.2025 | 96,38 | 98,23 | 95,09 | 98,10 | 2,59% | 90.070,00 |
| 15.07.2025 | 97,40 | 98,00 | 95,53 | 95,62 | -2,07% | 105.360,00 |
| 14.07.2025 | 96,65 | 98,45 | 96,13 | 97,64 | 1,16% | 102.081,00 |
| 11.07.2025 | 97,85 | 98,60 | 95,58 | 96,52 | -1,16% | 295.856,00 |
| 10.07.2025 | 100,29 | 100,93 | 96,72 | 97,65 | -2,95% | 272.252,00 |
| 09.07.2025 | 100,00 | 101,28 | 98,09 | 100,62 | 0,65% | 342.214,00 |
| 08.07.2025 | 99,56 | 100,56 | 98,91 | 99,98 | 0,46% | 232.814,00 |
| 07.07.2025 | 99,17 | 101,35 | 98,89 | 99,52 | 0,27% | 170.318,00 |
| 03.07.2025 | 98,17 | 99,57 | 96,95 | 99,25 | 1,45% | 88.393,00 |
| 02.07.2025 | 97,32 | 99,75 | 96,50 | 97,83 | 0,35% | 126.283,00 |
| 01.07.2025 | 94,10 | 99,14 | 93,57 | 97,49 | 2,98% | 189.824,00 |
| 30.06.2025 | 95,70 | 96,95 | 94,48 | 94,67 | -0,35% | 127.974,00 |
| 27.06.2025 | 92,30 | 95,32 | 90,95 | 95,00 | 3,26% | 276.231,00 |
| 26.06.2025 | 91,48 | 93,31 | 90,53 | 92,00 | 1,17% | 165.932,00 |
| 25.06.2025 | 93,01 | 93,80 | 90,78 | 90,94 | -2,10% | 172.496,00 |
| 24.06.2025 | 94,39 | 94,90 | 92,87 | 92,89 | -0,90% | 109.452,00 |
| 23.06.2025 | 89,48 | 93,73 | 89,15 | 93,73 | 4,82% | 174.763,00 |
| 20.06.2025 | 89,89 | 90,70 | 88,47 | 89,42 | -0,06% | 157.733,00 |
| 18.06.2025 | 89,29 | 90,84 | 88,55 | 89,47 | 0,01% | 80.350,00 |
| 17.06.2025 | 89,85 | 90,34 | 88,62 | 89,46 | -1,26% | 124.934,00 |
| 16.06.2025 | 91,42 | 93,00 | 90,02 | 90,60 | -0,69% | 130.190,00 |
| 13.06.2025 | 91,18 | 92,36 | 89,63 | 91,23 | -0,73% | 115.165,00 |
| 12.06.2025 | 92,60 | 92,60 | 90,79 | 91,90 | -0,92% | 50.928,00 |
| 11.06.2025 | 92,90 | 93,24 | 92,15 | 92,75 | 0,55% | 62.123,00 |
| 10.06.2025 | 90,48 | 92,35 | 90,21 | 92,24 | 1,95% | 95.676,00 |
| 09.06.2025 | 89,58 | 91,19 | 89,36 | 90,48 | 0,67% | 76.171,00 |
| 06.06.2025 | 89,99 | 90,16 | 89,13 | 89,88 | 1,01% | 54.106,00 |
| 05.06.2025 | 88,56 | 89,70 | 88,25 | 88,98 | -0,03% | 86.934,00 |
| 04.06.2025 | 90,47 | 91,70 | 87,54 | 89,01 | -1,47% | 72.018,00 |
| 03.06.2025 | 88,13 | 90,64 | 87,61 | 90,33 | 2,37% | 76.373,00 |
| 02.06.2025 | 90,90 | 90,90 | 87,56 | 88,24 | -2,79% | 108.185,00 |
| 30.05.2025 | 91,10 | 91,71 | 90,05 | 90,77 | 0,01% | 234.770,00 |
| 29.05.2025 | 89,40 | 90,99 | 88,86 | 90,76 | 1,54% | 180.105,00 |
| 28.05.2025 | 90,17 | 90,17 | 88,48 | 89,38 | -1,32% | 152.097,00 |
| 27.05.2025 | 89,31 | 91,14 | 88,56 | 90,58 | 2,13% | 105.342,00 |
| 23.05.2025 | 87,90 | 89,30 | 87,08 | 88,69 | -0,85% | 32.708,00 |
| 22.05.2025 | 88,28 | 90,04 | 88,28 | 89,45 | 0,91% | 49.217,00 |
| 21.05.2025 | 90,71 | 91,20 | 88,56 | 88,64 | -3,27% | 43.748,00 |