97,830$
0,35%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 91,63 | 92,10 | 90,61 | 91,64 | 0,01% | 29.316,00 |
| 19.05.2025 | 90,38 | 91,77 | 88,50 | 91,63 | 0,90% | 44.007,00 |
| 16.05.2025 | 90,97 | 91,51 | 90,18 | 90,81 | -0,43% | 41.684,00 |
| 15.05.2025 | 89,81 | 91,57 | 89,81 | 91,20 | 1,08% | 33.707,00 |
| 14.05.2025 | 90,49 | 91,01 | 89,46 | 90,23 | 0,07% | 36.085,00 |
| 13.05.2025 | 89,76 | 90,22 | 88,86 | 90,17 | 1,38% | 31.799,00 |
| 12.05.2025 | 91,51 | 92,50 | 86,93 | 88,94 | -0,98% | 52.361,00 |
| 09.05.2025 | 89,44 | 90,58 | 89,22 | 89,82 | 0,63% | 51.017,00 |
| 08.05.2025 | 87,80 | 90,91 | 86,35 | 89,26 | 2,21% | 64.760,00 |
| 07.05.2025 | 87,52 | 88,95 | 86,67 | 87,33 | 0,00% | 49.597,00 |
| 06.05.2025 | 86,22 | 88,08 | 85,09 | 87,33 | 0,66% | 36.885,00 |
| 05.05.2025 | 85,65 | 86,88 | 84,97 | 86,76 | 1,07% | 44.249,00 |
| 02.05.2025 | 84,04 | 86,28 | 84,04 | 85,84 | 2,88% | 62.741,00 |
| 01.05.2025 | 83,02 | 83,95 | 80,19 | 83,44 | 0,53% | 56.542,00 |
| 30.04.2025 | 82,51 | 83,83 | 81,00 | 83,00 | -1,62% | 68.040,00 |
| 29.04.2025 | 84,62 | 85,00 | 82,51 | 84,37 | 0,26% | 62.525,00 |
| 28.04.2025 | 85,30 | 85,30 | 83,00 | 84,15 | -1,35% | 87.381,00 |
| 25.04.2025 | 85,85 | 86,62 | 84,38 | 85,30 | 0,44% | 75.791,00 |
| 24.04.2025 | 83,60 | 85,20 | 83,24 | 84,93 | 2,26% | 71.922,00 |
| 23.04.2025 | 83,46 | 85,14 | 82,01 | 83,05 | 0,33% | 87.680,00 |
| 22.04.2025 | 79,69 | 83,30 | 78,93 | 82,78 | 4,56% | 90.068,00 |
| 21.04.2025 | 80,36 | 80,36 | 78,63 | 79,17 | -1,73% | 42.122,00 |
| 17.04.2025 | 79,40 | 80,86 | 79,24 | 80,56 | 1,32% | 50.286,00 |
| 16.04.2025 | 78,87 | 79,51 | 78,07 | 79,51 | 0,85% | 52.551,00 |
| 15.04.2025 | 77,82 | 79,60 | 77,82 | 78,84 | 1,39% | 60.842,00 |
| 14.04.2025 | 77,40 | 77,94 | 75,79 | 77,76 | 0,93% | 37.555,00 |
| 11.04.2025 | 76,16 | 77,36 | 74,40 | 77,04 | 0,00% | 40.470,00 |
| 10.04.2025 | 78,23 | 79,85 | 75,31 | 77,04 | -2,51% | 114.750,00 |
| 09.04.2025 | 74,06 | 81,48 | 73,50 | 79,02 | 5,02% | 146.773,00 |
| 08.04.2025 | 75,86 | 76,28 | 73,72 | 75,24 | 1,66% | 97.210,00 |
| 07.04.2025 | 69,98 | 74,84 | 69,98 | 74,01 | 2,61% | 64.782,00 |
| 04.04.2025 | 69,19 | 72,50 | 69,14 | 72,13 | 0,70% | 87.270,00 |
| 03.04.2025 | 70,92 | 72,19 | 69,81 | 71,63 | -3,53% | 98.363,00 |
| 02.04.2025 | 74,43 | 75,52 | 72,67 | 74,25 | -1,72% | 87.121,00 |
| 01.04.2025 | 74,71 | 77,09 | 74,35 | 75,55 | 0,39% | 40.650,00 |
| 31.03.2025 | 74,59 | 75,89 | 74,48 | 75,26 | 0,26% | 58.177,00 |
| 28.03.2025 | 75,77 | 76,67 | 74,25 | 75,06 | -1,37% | 43.340,00 |
| 27.03.2025 | 76,25 | 76,55 | 75,37 | 76,10 | 0,36% | 34.700,00 |
| 26.03.2025 | 76,19 | 76,19 | 75,00 | 75,83 | 0,20% | 36.695,00 |
| 25.03.2025 | 74,98 | 76,97 | 74,98 | 75,68 | 0,41% | 45.772,00 |
| 24.03.2025 | 73,38 | 76,18 | 72,70 | 75,37 | 4,35% | 59.918,00 |
| 21.03.2025 | 72,65 | 73,66 | 71,37 | 72,23 | -1,63% | 244.885,00 |
| 20.03.2025 | 72,96 | 74,94 | 72,58 | 73,42 | -0,18% | 37.531,00 |
| 19.03.2025 | 72,16 | 73,82 | 72,16 | 73,55 | 2,15% | 49.913,00 |
| 18.03.2025 | 71,01 | 72,59 | 70,59 | 72,00 | 0,98% | 68.841,00 |
| 17.03.2025 | 72,68 | 73,43 | 71,30 | 71,30 | -2,46% | 50.804,00 |
| 14.03.2025 | 72,01 | 73,21 | 71,45 | 73,10 | 2,44% | 38.027,00 |
| 13.03.2025 | 72,44 | 72,55 | 71,02 | 71,36 | -1,03% | 29.913,00 |
| 12.03.2025 | 72,53 | 75,97 | 71,19 | 72,10 | 0,85% | 43.990,00 |
| 11.03.2025 | 71,27 | 72,06 | 71,01 | 71,49 | 0,96% | 38.683,00 |
| 10.03.2025 | 71,59 | 71,59 | 68,90 | 70,81 | -1,71% | 91.166,00 |
| 07.03.2025 | 72,06 | 72,73 | 70,07 | 72,04 | -0,17% | 51.668,00 |
| 06.03.2025 | 73,59 | 73,59 | 71,72 | 72,16 | -2,11% | 44.357,00 |
| 05.03.2025 | 73,57 | 73,87 | 71,96 | 73,72 | -0,17% | 50.065,00 |
| 04.03.2025 | 75,84 | 77,51 | 72,82 | 73,84 | -4,02% | 53.260,00 |
| 03.03.2025 | 78,40 | 79,60 | 76,70 | 76,93 | -0,25% | 55.738,00 |
| 28.02.2025 | 77,90 | 79,22 | 76,70 | 77,12 | 0,23% | 198.433,00 |
| 27.02.2025 | 77,44 | 77,60 | 76,34 | 76,94 | -0,65% | 43.544,00 |
| 26.02.2025 | 77,34 | 78,53 | 77,33 | 77,44 | 0,17% | 41.427,00 |
| 25.02.2025 | 80,39 | 81,15 | 76,96 | 77,31 | -2,41% | 61.998,00 |
| 24.02.2025 | 79,94 | 82,92 | 78,48 | 79,22 | 0,32% | 54.533,00 |
| 21.02.2025 | 82,68 | 82,68 | 78,91 | 78,97 | -3,58% | 50.967,00 |
| 20.02.2025 | 84,22 | 86,15 | 81,62 | 81,90 | -4,40% | 50.647,00 |
| 19.02.2025 | 84,93 | 85,94 | 84,77 | 85,67 | 0,09% | 45.802,00 |
| 18.02.2025 | 83,58 | 85,61 | 82,85 | 85,59 | 2,16% | 46.154,00 |
| 14.02.2025 | 85,74 | 86,40 | 83,70 | 83,78 | -1,79% | 55.554,00 |
| 13.02.2025 | 83,42 | 85,34 | 83,42 | 85,31 | 2,08% | 54.532,00 |
| 12.02.2025 | 84,04 | 84,85 | 82,52 | 83,57 | -2,04% | 49.957,00 |
| 11.02.2025 | 83,61 | 85,72 | 83,27 | 85,31 | 0,97% | 52.937,00 |
| 10.02.2025 | 85,37 | 86,82 | 84,48 | 84,49 | -0,97% | 59.730,00 |
| 07.02.2025 | 87,89 | 87,93 | 85,32 | 85,32 | -3,05% | 46.477,00 |