113,530$
1,09%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 114,46 | 114,80 | 112,54 | 113,53 | 1,09% | 230.774,00 |
| 17.06.2026 | 113,73 | 116,37 | 111,73 | 112,31 | -1,56% | 126.059,00 |
| 16.06.2026 | 114,54 | 116,76 | 113,19 | 114,09 | 0,38% | 111.423,00 |
| 15.06.2026 | 115,92 | 118,77 | 113,47 | 113,66 | -1,81% | 152.721,00 |
| 12.06.2026 | 113,40 | 115,97 | 113,40 | 115,76 | 2,20% | 88.986,00 |
| 11.06.2026 | 112,45 | 113,52 | 110,94 | 113,26 | 1,29% | 88.976,00 |
| 10.06.2026 | 111,36 | 114,52 | 111,19 | 111,82 | 1,08% | 77.183,00 |
| 09.06.2026 | 110,52 | 114,99 | 110,52 | 110,63 | 0,32% | 74.426,00 |
| 08.06.2026 | 108,56 | 111,02 | 107,91 | 110,28 | 2,13% | 94.723,00 |
| 05.06.2026 | 108,53 | 109,46 | 107,79 | 107,98 | -0,59% | 90.853,00 |
| 04.06.2026 | 107,61 | 109,85 | 107,60 | 108,62 | 1,97% | 96.955,00 |
| 03.06.2026 | 110,00 | 110,00 | 106,32 | 106,52 | -3,23% | 126.368,00 |
| 02.06.2026 | 107,77 | 110,99 | 107,77 | 110,08 | 1,17% | 84.336,00 |
| 01.06.2026 | 108,97 | 110,13 | 106,83 | 108,81 | -0,99% | 114.883,00 |
| 29.05.2026 | 109,50 | 110,85 | 109,01 | 109,89 | 0,32% | 129.497,00 |
| 28.05.2026 | 109,50 | 110,00 | 106,92 | 109,54 | -0,61% | 86.548,00 |
| 27.05.2026 | 112,87 | 114,12 | 110,00 | 110,21 | -2,07% | 102.640,00 |
| 26.05.2026 | 111,50 | 113,52 | 109,64 | 112,54 | 1,57% | 75.692,00 |
| 22.05.2026 | 111,17 | 112,16 | 109,43 | 110,80 | -0,19% | 130.748,00 |
| 21.05.2026 | 111,72 | 113,17 | 109,99 | 111,01 | -1,59% | 178.242,00 |
| 20.05.2026 | 108,55 | 112,86 | 107,84 | 112,80 | 3,89% | 135.639,00 |
| 19.05.2026 | 107,54 | 109,77 | 106,99 | 108,58 | -0,03% | 102.880,00 |
| 18.05.2026 | 106,72 | 108,66 | 106,22 | 108,61 | 3,02% | 97.420,00 |
| 15.05.2026 | 104,43 | 105,70 | 103,64 | 105,43 | 0,36% | 119.736,00 |
| 14.05.2026 | 105,15 | 106,45 | 104,80 | 105,06 | 0,61% | 72.678,00 |
| 13.05.2026 | 104,79 | 105,86 | 104,01 | 104,42 | -0,90% | 87.488,00 |
| 12.05.2026 | 105,12 | 105,63 | 103,98 | 105,37 | -0,06% | 92.891,00 |
| 11.05.2026 | 106,76 | 107,00 | 104,78 | 105,43 | -1,31% | 66.198,00 |
| 08.05.2026 | 107,15 | 108,31 | 106,47 | 106,83 | -0,39% | 72.758,00 |
| 07.05.2026 | 108,88 | 109,90 | 107,15 | 107,25 | -1,54% | 80.116,00 |
| 06.05.2026 | 108,93 | 110,67 | 107,98 | 108,92 | 0,57% | 49.612,00 |
| 05.05.2026 | 105,99 | 108,90 | 105,74 | 108,30 | 2,34% | 51.563,00 |
| 04.05.2026 | 106,03 | 107,04 | 105,21 | 105,82 | -1,06% | 101.619,00 |
| 01.05.2026 | 105,40 | 107,29 | 104,63 | 106,95 | 1,66% | 95.885,00 |
| 30.04.2026 | 104,77 | 107,31 | 104,77 | 105,20 | -0,29% | 83.496,00 |
| 29.04.2026 | 106,02 | 106,43 | 104,76 | 105,51 | -1,16% | 117.845,00 |
| 28.04.2026 | 111,75 | 111,75 | 105,50 | 106,75 | 1,49% | 111.805,00 |
| 27.04.2026 | 105,01 | 106,68 | 104,76 | 105,18 | 0,10% | 121.783,00 |
| 24.04.2026 | 114,67 | 116,05 | 104,83 | 105,07 | -8,36% | 202.472,00 |
| 23.04.2026 | 113,40 | 116,14 | 109,28 | 114,65 | 4,30% | 135.002,00 |
| 22.04.2026 | 111,77 | 112,67 | 109,43 | 109,92 | -1,46% | 131.770,00 |
| 21.04.2026 | 114,68 | 116,11 | 111,52 | 111,55 | -3,13% | 123.923,00 |
| 20.04.2026 | 116,05 | 117,06 | 114,66 | 115,15 | -0,77% | 195.434,00 |
| 17.04.2026 | 114,10 | 118,38 | 114,10 | 116,04 | 3,20% | 172.164,00 |
| 16.04.2026 | 114,33 | 116,05 | 112,00 | 112,44 | -2,23% | 180.585,00 |
| 15.04.2026 | 113,31 | 115,45 | 112,31 | 115,01 | 1,30% | 212.467,00 |
| 14.04.2026 | 112,85 | 114,50 | 111,40 | 113,53 | 0,27% | 188.160,00 |
| 13.04.2026 | 112,10 | 113,52 | 111,75 | 113,22 | 0,07% | 53.898,00 |
| 10.04.2026 | 115,75 | 115,97 | 112,31 | 113,14 | -2,73% | 68.295,00 |
| 09.04.2026 | 113,72 | 116,92 | 112,97 | 116,32 | 1,27% | 187.869,00 |
| 08.04.2026 | 114,82 | 116,30 | 113,85 | 114,86 | 3,35% | 71.995,00 |
| 07.04.2026 | 108,79 | 111,17 | 108,21 | 111,14 | 1,60% | 118.745,00 |
| 06.04.2026 | 108,95 | 111,14 | 106,73 | 109,39 | 0,40% | 79.105,00 |
| 02.04.2026 | 107,06 | 109,92 | 106,81 | 108,95 | 0,14% | 63.837,00 |
| 01.04.2026 | 108,10 | 111,43 | 108,10 | 108,80 | 1,41% | 78.825,00 |
| 31.03.2026 | 107,44 | 113,75 | 104,91 | 107,29 | 1,26% | 130.781,00 |
| 30.03.2026 | 107,16 | 107,20 | 105,73 | 105,95 | -0,54% | 73.683,00 |
| 27.03.2026 | 105,80 | 107,18 | 104,52 | 106,52 | -0,07% | 70.139,00 |
| 26.03.2026 | 105,57 | 107,29 | 105,50 | 106,59 | -0,24% | 76.594,00 |
| 25.03.2026 | 109,13 | 110,11 | 106,62 | 106,85 | -1,32% | 166.503,00 |
| 24.03.2026 | 106,66 | 109,28 | 106,38 | 108,28 | 0,56% | 80.765,00 |
| 23.03.2026 | 106,58 | 109,84 | 106,58 | 107,68 | 2,27% | 77.266,00 |
| 20.03.2026 | 106,15 | 107,00 | 104,76 | 105,29 | -0,83% | 138.239,00 |
| 19.03.2026 | 104,80 | 107,93 | 103,51 | 106,17 | 0,81% | 119.473,00 |
| 18.03.2026 | 106,61 | 108,96 | 104,90 | 105,32 | -1,87% | 150.739,00 |
| 17.03.2026 | 111,62 | 112,20 | 107,21 | 107,33 | -2,76% | 124.679,00 |
| 16.03.2026 | 109,05 | 111,38 | 107,35 | 110,38 | 0,35% | 135.903,00 |
| 13.03.2026 | 109,81 | 114,46 | 108,57 | 109,99 | 3,76% | 113.416,00 |
| 12.03.2026 | 98,49 | 106,73 | 98,49 | 106,01 | 7,03% | 129.192,00 |
| 11.03.2026 | 99,05 | 100,49 | 98,00 | 99,04 | -1,02% | 38.466,00 |
| 10.03.2026 | 98,90 | 101,92 | 97,96 | 100,07 | 1,42% | 65.959,00 |
| 09.03.2026 | 95,60 | 99,77 | 94,86 | 98,67 | -0,67% | 111.301,00 |
| 06.03.2026 | 99,24 | 99,84 | 97,60 | 99,33 | -2,28% | 54.342,00 |
| 05.03.2026 | 101,92 | 101,93 | 99,75 | 101,65 | -0,88% | 61.321,00 |
| 04.03.2026 | 102,65 | 103,60 | 101,93 | 102,55 | 0,68% | 40.063,00 |
| 03.03.2026 | 100,58 | 102,98 | 100,57 | 101,86 | -1,19% | 74.755,00 |
| 02.03.2026 | 99,50 | 103,64 | 99,50 | 103,09 | 1,96% | 80.894,00 |
| 27.02.2026 | 103,54 | 106,35 | 100,29 | 101,11 | -4,93% | 63.689,00 |
| 26.02.2026 | 107,45 | 111,01 | 105,17 | 106,36 | -0,50% | 72.050,00 |
| 25.02.2026 | 104,41 | 108,04 | 103,84 | 106,89 | 2,68% | 65.347,00 |
| 24.02.2026 | 103,25 | 104,24 | 102,19 | 104,10 | 0,83% | 104.503,00 |
| 23.02.2026 | 105,02 | 105,02 | 102,22 | 103,24 | -3,98% | 64.328,00 |
| 20.02.2026 | 106,84 | 108,96 | 105,51 | 107,52 | 0,63% | 96.610,00 |
| 19.02.2026 | 106,84 | 107,39 | 105,42 | 106,85 | -1,01% | 58.055,00 |
| 18.02.2026 | 109,77 | 112,75 | 107,18 | 107,94 | -2,23% | 94.965,00 |
| 17.02.2026 | 109,39 | 111,64 | 109,11 | 110,40 | 1,35% | 100.090,00 |
| 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 |