21,170$
0,47%
Echtzeit-Aktienkurs Earthstone Energy Inc.
Bid:
Ask:
Aktienkurse zur Earthstone Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2023 | 21,04 | 21,46 | 20,80 | 21,17 | 0,47% | 8.472.335,00 |
| 30.10.2023 | 21,43 | 21,57 | 20,74 | 21,07 | -1,13% | 1.666.720,00 |
| 27.10.2023 | 21,67 | 21,71 | 20,87 | 21,31 | -0,84% | 1.279.648,00 |
| 26.10.2023 | 21,50 | 21,69 | 20,95 | 21,49 | -1,06% | 1.398.896,00 |
| 25.10.2023 | 21,57 | 21,89 | 21,49 | 21,72 | 0,42% | 1.054.499,00 |
| 24.10.2023 | 21,67 | 21,99 | 21,59 | 21,63 | 0,23% | 1.831.341,00 |
| 23.10.2023 | 21,71 | 22,17 | 21,30 | 21,58 | -1,15% | 1.340.771,00 |
| 20.10.2023 | 22,38 | 22,44 | 21,74 | 21,83 | -2,63% | 1.120.605,00 |
| 19.10.2023 | 22,00 | 22,45 | 21,61 | 22,42 | 1,54% | 1.069.188,00 |
| 18.10.2023 | 22,21 | 22,35 | 21,90 | 22,08 | 0,23% | 945.735,00 |
| 17.10.2023 | 21,71 | 22,13 | 21,69 | 22,03 | 1,06% | 1.131.729,00 |
| 16.10.2023 | 21,69 | 21,83 | 21,14 | 21,80 | 1,30% | 888.482,00 |
| 13.10.2023 | 20,88 | 21,55 | 20,74 | 21,52 | 5,49% | 1.437.642,00 |
| 12.10.2023 | 20,66 | 20,75 | 20,33 | 20,40 | 0,10% | 1.430.273,00 |
| 11.10.2023 | 19,95 | 20,48 | 19,85 | 20,38 | 1,19% | 1.057.548,00 |
| 10.10.2023 | 20,37 | 20,40 | 20,11 | 20,14 | -1,03% | 793.891,00 |
| 09.10.2023 | 19,75 | 20,41 | 19,75 | 20,35 | 6,43% | 954.626,00 |
| 06.10.2023 | 18,49 | 19,39 | 18,49 | 19,12 | 4,20% | 1.959.328,00 |
| 05.10.2023 | 17,94 | 18,51 | 17,87 | 18,35 | 0,00% | 972.682,00 |
| 04.10.2023 | 19,23 | 19,27 | 18,15 | 18,35 | -5,80% | 1.251.352,00 |
| 03.10.2023 | 19,29 | 19,64 | 19,20 | 19,48 | 0,00% | 983.645,00 |
| 02.10.2023 | 20,26 | 20,39 | 19,31 | 19,48 | -3,75% | 1.049.502,00 |
| 29.09.2023 | 20,42 | 20,50 | 20,16 | 20,24 | -0,69% | 915.891,00 |
| 28.09.2023 | 20,17 | 20,50 | 20,10 | 20,38 | 0,30% | 887.260,00 |
| 27.09.2023 | 19,93 | 20,47 | 19,79 | 20,32 | 4,10% | 1.153.252,00 |
| 26.09.2023 | 19,37 | 19,76 | 19,32 | 19,52 | -0,61% | 1.405.524,00 |
| 25.09.2023 | 19,04 | 19,70 | 18,97 | 19,64 | 3,21% | 1.007.632,00 |
| 22.09.2023 | 19,45 | 19,69 | 18,91 | 19,03 | -1,04% | 1.243.034,00 |
| 21.09.2023 | 19,27 | 19,76 | 19,15 | 19,23 | 0,63% | 1.354.865,00 |
| 20.09.2023 | 18,98 | 19,61 | 18,95 | 19,11 | -0,93% | 1.772.014,00 |
| 19.09.2023 | 19,85 | 19,86 | 19,12 | 19,29 | -0,87% | 1.573.976,00 |
| 18.09.2023 | 19,86 | 20,11 | 19,38 | 19,46 | -1,32% | 1.007.708,00 |
| 15.09.2023 | 19,76 | 19,93 | 19,46 | 19,72 | -0,75% | 4.375.013,00 |
| 14.09.2023 | 20,47 | 20,59 | 19,85 | 19,87 | -1,58% | 1.163.068,00 |
| 13.09.2023 | 20,65 | 20,73 | 20,05 | 20,19 | -2,13% | 1.309.142,00 |
| 12.09.2023 | 20,28 | 20,68 | 20,28 | 20,63 | 2,18% | 1.027.733,00 |
| 11.09.2023 | 20,75 | 20,82 | 20,10 | 20,19 | -1,99% | 900.093,00 |
| 08.09.2023 | 20,50 | 20,82 | 20,44 | 20,60 | 0,88% | 751.971,00 |
| 07.09.2023 | 20,92 | 21,19 | 20,40 | 20,42 | -2,67% | 1.010.740,00 |
| 06.09.2023 | 20,96 | 21,08 | 20,32 | 20,98 | -0,38% | 2.156.431,00 |
| 05.09.2023 | 21,45 | 21,98 | 21,06 | 21,06 | 1,30% | 2.151.929,00 |
| 01.09.2023 | 20,52 | 21,03 | 20,52 | 20,79 | 2,01% | 1.226.328,00 |
| 31.08.2023 | 20,16 | 20,44 | 19,98 | 20,38 | 1,34% | 1.348.655,00 |
| 30.08.2023 | 19,84 | 20,33 | 19,71 | 20,11 | 1,93% | 1.753.237,00 |
| 29.08.2023 | 19,60 | 20,00 | 19,40 | 19,73 | 0,87% | 1.749.716,00 |
| 28.08.2023 | 19,46 | 19,58 | 19,23 | 19,56 | 1,29% | 1.516.302,00 |
| 25.08.2023 | 19,27 | 19,45 | 18,89 | 19,31 | 1,58% | 1.893.200,00 |
| 24.08.2023 | 19,00 | 19,39 | 18,95 | 19,01 | -1,60% | 2.218.444,00 |
| 23.08.2023 | 18,93 | 19,67 | 18,72 | 19,32 | -0,05% | 3.441.486,00 |
| 22.08.2023 | 18,94 | 19,94 | 18,92 | 19,33 | 2,06% | 6.774.138,00 |
| 21.08.2023 | 17,63 | 19,19 | 17,61 | 18,94 | 16,70% | 16.151.095,00 |
| 18.08.2023 | 15,49 | 16,27 | 15,45 | 16,23 | 3,44% | 1.796.883,00 |
| 17.08.2023 | 15,78 | 16,00 | 15,60 | 15,69 | 1,36% | 1.147.878,00 |
| 16.08.2023 | 15,45 | 15,71 | 15,36 | 15,48 | 1,44% | 1.145.572,00 |
| 15.08.2023 | 15,46 | 15,57 | 15,18 | 15,26 | -2,86% | 1.135.923,00 |
| 14.08.2023 | 15,87 | 15,91 | 15,65 | 15,71 | -2,12% | 933.957,00 |
| 11.08.2023 | 15,87 | 16,27 | 15,80 | 16,05 | 1,26% | 942.537,00 |
| 10.08.2023 | 16,21 | 16,33 | 15,71 | 15,85 | -2,64% | 1.100.869,00 |
| 09.08.2023 | 16,40 | 16,70 | 16,20 | 16,28 | 0,43% | 1.574.750,00 |
| 08.08.2023 | 15,50 | 16,23 | 15,39 | 16,21 | 1,31% | 2.440.917,00 |
| 07.08.2023 | 16,32 | 16,38 | 15,95 | 16,00 | -1,05% | 1.692.674,00 |
| 04.08.2023 | 15,93 | 16,65 | 15,90 | 16,17 | 1,19% | 4.162.703,00 |
| 03.08.2023 | 16,10 | 16,21 | 15,12 | 15,98 | 3,63% | 3.189.616,00 |
| 02.08.2023 | 15,76 | 15,86 | 15,38 | 15,42 | -3,69% | 4.332.993,00 |
| 01.08.2023 | 15,79 | 16,03 | 15,61 | 16,01 | 0,19% | 773.758,00 |
| 31.07.2023 | 16,10 | 16,13 | 15,88 | 15,98 | 0,31% | 642.498,00 |
| 28.07.2023 | 15,82 | 15,98 | 15,56 | 15,93 | 1,46% | 567.729,00 |
| 27.07.2023 | 15,70 | 16,06 | 15,42 | 15,70 | 0,96% | 1.565.369,00 |
| 26.07.2023 | 15,34 | 15,63 | 15,29 | 15,55 | -0,45% | 634.748,00 |
| 25.07.2023 | 15,25 | 15,88 | 15,12 | 15,62 | 1,96% | 1.018.532,00 |
| 24.07.2023 | 15,00 | 15,50 | 14,86 | 15,32 | 1,86% | 980.915,00 |
| 21.07.2023 | 15,00 | 15,11 | 14,69 | 15,04 | 1,14% | 704.444,00 |
| 20.07.2023 | 14,98 | 15,04 | 14,71 | 14,87 | 0,54% | 827.832,00 |
| 19.07.2023 | 15,10 | 15,18 | 14,70 | 14,79 | -0,94% | 810.209,00 |
| 18.07.2023 | 14,37 | 15,03 | 14,37 | 14,93 | 3,82% | 1.039.507,00 |
| 17.07.2023 | 14,58 | 14,61 | 14,26 | 14,38 | -2,77% | 1.271.454,00 |
| 14.07.2023 | 15,51 | 15,51 | 14,60 | 14,79 | -5,01% | 1.119.005,00 |
| 13.07.2023 | 15,33 | 15,82 | 15,28 | 15,57 | 1,76% | 1.440.168,00 |
| 12.07.2023 | 15,19 | 15,38 | 15,09 | 15,30 | 2,27% | 898.613,00 |
| 11.07.2023 | 14,69 | 15,04 | 14,60 | 14,96 | 2,89% | 734.757,00 |
| 10.07.2023 | 14,25 | 14,55 | 14,21 | 14,54 | 2,11% | 696.850,00 |
| 07.07.2023 | 13,58 | 14,53 | 13,58 | 14,24 | 3,87% | 1.203.058,00 |
| 06.07.2023 | 13,96 | 14,01 | 13,29 | 13,71 | -2,97% | 1.138.792,00 |
| 05.07.2023 | 14,30 | 14,34 | 14,04 | 14,13 | -0,56% | 746.519,00 |
| 03.07.2023 | 14,26 | 14,36 | 14,16 | 14,21 | -0,56% | 507.406,00 |
| 30.06.2023 | 14,23 | 14,52 | 14,03 | 14,29 | 1,35% | 1.060.789,00 |
| 29.06.2023 | 13,74 | 14,14 | 13,67 | 14,10 | 3,98% | 1.162.090,00 |
| 28.06.2023 | 13,22 | 13,63 | 13,03 | 13,56 | 2,19% | 742.756,00 |
| 27.06.2023 | 13,30 | 13,48 | 13,07 | 13,27 | -0,38% | 727.972,00 |
| 26.06.2023 | 13,10 | 13,53 | 13,10 | 13,32 | 2,07% | 940.347,00 |
| 23.06.2023 | 12,99 | 13,13 | 12,87 | 13,05 | -1,51% | 4.477.272,00 |
| 22.06.2023 | 13,34 | 13,37 | 13,04 | 13,25 | -2,65% | 1.470.607,00 |
| 21.06.2023 | 13,60 | 13,96 | 13,44 | 13,61 | 0,00% | 1.144.617,00 |
| 20.06.2023 | 13,95 | 13,96 | 13,26 | 13,61 | -0,37% | 1.565.318,00 |
| 16.06.2023 | 13,94 | 14,34 | 13,57 | 13,66 | 1,41% | 3.583.527,00 |
| 15.06.2023 | 12,80 | 13,83 | 12,79 | 13,47 | 5,40% | 2.444.940,00 |
| 14.06.2023 | 13,22 | 13,26 | 12,57 | 12,78 | -1,92% | 922.274,00 |
| 13.06.2023 | 12,99 | 13,43 | 12,96 | 13,03 | 2,76% | 1.109.692,00 |
| 12.06.2023 | 12,94 | 13,11 | 12,64 | 12,68 | -4,08% | 1.034.285,00 |
| 09.06.2023 | 13,29 | 13,49 | 13,10 | 13,22 | -0,60% | 609.442,00 |