131,800$
-0,30%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,50 | 132,60 | 131,23 | 131,80 | -0,30% | 223.997,00 |
| 11.11.2026 | 131,92 | 132,71 | 130,06 | 132,20 | 0,07% | 114.798,00 |
| 10.11.2026 | 133,50 | 134,05 | 131,20 | 132,11 | -1,15% | 126.067,00 |
| 09.11.2026 | 130,55 | 134,50 | 130,00 | 133,65 | 3,48% | 134.594,00 |
| 06.11.2026 | 125,85 | 129,68 | 125,85 | 129,15 | 1,91% | 92.043,00 |
| 05.11.2026 | 128,27 | 130,00 | 125,38 | 126,73 | -0,46% | 173.567,00 |
| 04.11.2026 | 127,25 | 130,00 | 125,88 | 127,32 | 2,91% | 156.889,00 |
| 03.11.2026 | 124,09 | 124,88 | 122,75 | 123,72 | -0,46% | 153.083,00 |
| 02.11.2026 | 126,13 | 128,22 | 123,90 | 124,29 | -0,41% | 179.010,00 |
| 30.10.2026 | 127,34 | 128,15 | 124,43 | 124,80 | -2,21% | 140.674,00 |
| 29.10.2026 | 130,40 | 131,76 | 126,25 | 127,62 | -1,00% | 130.047,00 |
| 28.10.2026 | 129,70 | 131,61 | 127,31 | 128,91 | -0,83% | 245.365,00 |
| 27.10.2026 | 127,64 | 133,13 | 124,07 | 129,99 | 4,97% | 372.191,00 |
| 26.10.2026 | 124,15 | 125,42 | 120,44 | 123,84 | 0,41% | 109.916,00 |
| 23.10.2026 | 122,29 | 124,71 | 122,29 | 123,33 | 0,08% | 143.691,00 |
| 22.10.2026 | 118,80 | 123,23 | 118,80 | 123,23 | 3,80% | 105.642,00 |
| 21.10.2026 | 119,39 | 120,00 | 117,62 | 118,72 | -0,52% | 98.321,00 |
| 20.10.2026 | 117,73 | 121,00 | 117,50 | 119,34 | 2,23% | 120.449,00 |
| 19.10.2026 | 119,02 | 119,13 | 116,35 | 116,74 | -1,81% | 120.846,00 |
| 16.10.2026 | 119,17 | 120,53 | 117,73 | 118,89 | -0,10% | 166.168,00 |
| 15.10.2026 | 119,25 | 119,67 | 117,39 | 119,01 | 0,97% | 149.667,00 |
| 14.10.2026 | 117,72 | 119,87 | 116,91 | 117,86 | -1,93% | 115.282,00 |
| 13.10.2026 | 121,61 | 122,01 | 119,84 | 120,18 | -0,83% | 64.039,00 |
| 12.10.2026 | 118,30 | 122,20 | 118,30 | 121,18 | 2,16% | 109.743,00 |
| 09.10.2026 | 117,88 | 119,25 | 117,25 | 118,62 | 0,46% | 84.487,00 |
| 08.10.2026 | 115,80 | 118,18 | 115,14 | 118,08 | 2,01% | 116.412,00 |
| 07.10.2026 | 115,21 | 116,58 | 113,53 | 115,75 | -0,59% | 148.862,00 |
| 06.10.2026 | 118,74 | 120,48 | 116,44 | 116,44 | -1,25% | 149.215,00 |
| 05.10.2026 | 119,92 | 120,24 | 117,83 | 117,91 | -1,64% | 165.318,00 |
| 02.10.2026 | 119,16 | 121,95 | 118,75 | 119,87 | 1,43% | 129.922,00 |
| 01.10.2026 | 116,41 | 118,69 | 114,55 | 118,18 | 1,55% | 142.706,00 |
| 30.09.2026 | 118,38 | 120,06 | 116,29 | 116,37 | -1,23% | 169.340,00 |
| 29.09.2026 | 119,60 | 121,10 | 117,22 | 117,82 | -1,49% | 121.023,00 |
| 28.09.2026 | 121,70 | 122,23 | 119,49 | 119,60 | -2,23% | 122.402,00 |
| 25.09.2026 | 124,14 | 126,16 | 122,16 | 122,33 | -0,69% | 125.346,00 |
| 24.09.2026 | 121,99 | 124,42 | 121,70 | 123,18 | 1,42% | 163.072,00 |
| 23.09.2026 | 121,05 | 122,43 | 120,29 | 121,46 | 0,34% | 117.809,00 |
| 22.09.2026 | 122,26 | 123,63 | 120,56 | 121,05 | -0,73% | 163.242,00 |
| 21.09.2026 | 123,19 | 125,50 | 121,83 | 121,94 | -1,10% | 232.268,00 |
| 18.09.2026 | 123,66 | 125,65 | 122,19 | 123,30 | -0,38% | 818.026,00 |
| 17.09.2026 | 122,37 | 124,55 | 121,85 | 123,77 | 2,18% | 318.037,00 |
| 16.09.2026 | 121,20 | 122,20 | 119,14 | 121,12 | -0,54% | 336.415,00 |
| 15.09.2026 | 119,78 | 121,83 | 119,50 | 121,78 | 1,02% | 183.649,00 |
| 14.09.2026 | 119,29 | 121,97 | 118,77 | 120,55 | 0,58% | 277.233,00 |
| 11.09.2026 | 120,87 | 121,00 | 119,00 | 119,86 | 0,51% | 192.348,00 |
| 10.09.2026 | 117,64 | 119,25 | 116,66 | 119,25 | 1,38% | 132.590,00 |
| 09.09.2026 | 116,59 | 118,02 | 115,63 | 117,63 | -0,56% | 194.438,00 |
| 08.09.2026 | 119,40 | 121,20 | 118,26 | 118,29 | -0,56% | 153.484,00 |
| 04.09.2026 | 119,74 | 120,70 | 116,61 | 118,96 | -1,97% | 162.446,00 |
| 03.09.2026 | 115,38 | 121,98 | 115,38 | 121,36 | 6,01% | 206.961,00 |
| 02.09.2026 | 112,36 | 114,93 | 112,27 | 114,47 | 2,58% | 191.222,00 |
| 01.09.2026 | 111,72 | 112,49 | 110,28 | 111,59 | -0,12% | 107.127,00 |
| 31.08.2026 | 112,23 | 113,17 | 111,00 | 111,72 | -0,53% | 138.865,00 |
| 28.08.2026 | 114,58 | 115,00 | 112,06 | 112,31 | -1,59% | 101.576,00 |
| 27.08.2026 | 111,96 | 114,87 | 111,30 | 114,12 | 1,34% | 219.636,00 |
| 26.08.2026 | 113,45 | 113,82 | 112,25 | 112,61 | -0,22% | 99.896,00 |
| 25.08.2026 | 115,59 | 115,59 | 112,58 | 112,86 | -1,64% | 99.320,00 |
| 24.08.2026 | 115,45 | 117,43 | 114,60 | 114,74 | -0,37% | 103.250,00 |
| 21.08.2026 | 115,26 | 116,36 | 112,42 | 115,17 | 1,47% | 103.244,00 |
| 20.08.2026 | 116,46 | 117,41 | 113,43 | 113,50 | -2,54% | 157.006,00 |
| 19.08.2026 | 121,01 | 122,13 | 116,35 | 116,46 | -4,17% | 159.343,00 |
| 18.08.2026 | 124,27 | 124,27 | 120,63 | 121,53 | -2,06% | 213.602,00 |
| 17.08.2026 | 128,11 | 129,00 | 123,91 | 124,09 | -3,05% | 200.381,00 |
| 14.08.2026 | 131,69 | 132,62 | 126,95 | 127,99 | -2,77% | 195.052,00 |
| 13.08.2026 | 133,89 | 134,65 | 131,61 | 131,63 | -0,97% | 115.937,00 |
| 12.08.2026 | 133,13 | 134,48 | 132,25 | 132,92 | 0,00% | 160.835,00 |
| 11.08.2026 | 128,99 | 133,25 | 128,99 | 132,92 | 3,01% | 102.647,00 |
| 10.08.2026 | 130,37 | 131,00 | 128,51 | 129,03 | -1,74% | 132.481,00 |
| 07.08.2026 | 130,89 | 131,78 | 129,33 | 131,32 | 0,19% | 78.993,00 |
| 06.08.2026 | 132,97 | 133,29 | 131,00 | 131,07 | -0,61% | 85.255,00 |
| 05.08.2026 | 130,90 | 132,85 | 129,11 | 131,87 | 1,12% | 70.059,00 |
| 04.08.2026 | 128,66 | 134,03 | 127,82 | 130,41 | 1,07% | 193.327,00 |
| 03.08.2026 | 130,51 | 132,56 | 128,76 | 129,03 | -0,03% | 89.720,00 |
| 31.07.2026 | 129,64 | 132,05 | 128,77 | 129,07 | -0,43% | 152.197,00 |
| 30.07.2026 | 131,90 | 132,69 | 128,76 | 129,63 | -1,72% | 142.254,00 |
| 29.07.2026 | 126,38 | 132,37 | 126,31 | 131,89 | 3,29% | 164.676,00 |
| 28.07.2026 | 122,47 | 128,63 | 120,53 | 127,69 | 6,16% | 185.166,00 |
| 27.07.2026 | 121,30 | 123,00 | 119,81 | 120,28 | 0,15% | 103.878,00 |
| 24.07.2026 | 116,88 | 122,53 | 116,53 | 120,10 | 3,22% | 144.585,00 |
| 23.07.2026 | 117,85 | 118,31 | 113,00 | 116,35 | -3,72% | 288.545,00 |
| 22.07.2026 | 122,49 | 122,50 | 119,30 | 120,85 | -1,54% | 193.066,00 |
| 21.07.2026 | 123,18 | 123,75 | 121,43 | 122,74 | -0,70% | 122.782,00 |
| 20.07.2026 | 123,36 | 124,40 | 121,93 | 123,60 | 0,39% | 155.698,00 |
| 17.07.2026 | 124,31 | 125,47 | 122,48 | 123,12 | -2,03% | 199.648,00 |
| 16.07.2026 | 119,34 | 125,85 | 119,34 | 125,67 | 5,16% | 239.964,00 |
| 15.07.2026 | 119,54 | 120,83 | 118,26 | 119,50 | -0,08% | 86.098,00 |
| 14.07.2026 | 118,87 | 120,50 | 118,62 | 119,60 | 0,66% | 125.436,00 |
| 13.07.2026 | 117,51 | 119,30 | 116,46 | 118,82 | 1,37% | 105.490,00 |
| 10.07.2026 | 117,50 | 118,63 | 116,21 | 117,21 | -0,11% | 85.444,00 |
| 09.07.2026 | 118,17 | 119,39 | 116,79 | 117,34 | -0,28% | 105.469,00 |
| 08.07.2026 | 119,61 | 121,00 | 117,08 | 117,67 | -2,31% | 193.639,00 |
| 07.07.2026 | 120,48 | 121,91 | 119,03 | 120,45 | -0,02% | 148.603,00 |
| 06.07.2026 | 121,34 | 123,00 | 118,89 | 120,48 | 0,12% | 101.349,00 |
| 02.07.2026 | 124,37 | 124,95 | 119,73 | 120,34 | -2,66% | 162.186,00 |
| 01.07.2026 | 118,40 | 124,69 | 118,40 | 123,63 | 3,66% | 135.968,00 |
| 30.06.2026 | 118,10 | 120,18 | 118,00 | 119,27 | 0,51% | 154.288,00 |
| 29.06.2026 | 118,55 | 119,31 | 115,68 | 118,66 | 0,08% | 86.332,00 |
| 26.06.2026 | 116,68 | 119,81 | 114,90 | 118,57 | 1,98% | 207.417,00 |
| 25.06.2026 | 115,00 | 117,00 | 114,01 | 116,27 | 1,29% | 132.121,00 |
| 24.06.2026 | 115,98 | 117,13 | 114,67 | 114,79 | -0,56% | 114.544,00 |