191,441$
1,71%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 189,28 | 193,21 | 189,05 | 191,29 | 1,63% | 98.864,00 |
| 24.07.2025 | 185,82 | 189,91 | 185,82 | 188,22 | -0,56% | 163.436,00 |
| 23.07.2025 | 191,09 | 191,51 | 188,73 | 189,28 | 0,34% | 108.892,00 |
| 22.07.2025 | 192,12 | 192,23 | 186,80 | 188,63 | -2,26% | 158.392,00 |
| 21.07.2025 | 195,18 | 195,86 | 192,02 | 192,99 | -1,66% | 80.420,00 |
| 18.07.2025 | 198,19 | 198,24 | 194,79 | 196,24 | -0,65% | 128.528,00 |
| 17.07.2025 | 195,94 | 198,34 | 195,76 | 197,53 | 1,40% | 159.178,00 |
| 16.07.2025 | 191,80 | 194,92 | 190,70 | 194,80 | 1,85% | 113.783,00 |
| 15.07.2025 | 192,63 | 193,41 | 191,05 | 191,26 | -0,90% | 133.617,00 |
| 14.07.2025 | 191,54 | 194,65 | 191,54 | 192,99 | -0,19% | 131.828,00 |
| 11.07.2025 | 190,52 | 193,42 | 188,92 | 193,36 | 1,08% | 111.960,00 |
| 10.07.2025 | 189,42 | 192,63 | 188,87 | 191,29 | 0,79% | 158.728,00 |
| 09.07.2025 | 188,35 | 190,81 | 187,19 | 189,79 | 1,16% | 172.970,00 |
| 08.07.2025 | 193,26 | 193,26 | 184,54 | 187,62 | -1,99% | 224.846,00 |
| 07.07.2025 | 195,83 | 195,98 | 191,36 | 191,42 | -2,39% | 187.414,00 |
| 03.07.2025 | 194,04 | 196,13 | 194,04 | 196,11 | 1,55% | 68.075,00 |
| 02.07.2025 | 190,24 | 193,50 | 190,24 | 193,11 | 1,25% | 154.565,00 |
| 01.07.2025 | 191,21 | 192,56 | 189,70 | 190,72 | -0,60% | 195.672,00 |
| 30.06.2025 | 193,94 | 195,62 | 190,35 | 191,87 | -1,35% | 195.401,00 |
| 27.06.2025 | 194,24 | 195,91 | 192,72 | 194,50 | 0,56% | 689.608,00 |
| 26.06.2025 | 190,91 | 193,49 | 189,38 | 193,41 | 1,62% | 318.344,00 |
| 25.06.2025 | 188,45 | 192,37 | 186,69 | 190,33 | 1,26% | 223.060,00 |
| 24.06.2025 | 190,61 | 190,63 | 185,97 | 187,96 | -0,69% | 200.198,00 |
| 23.06.2025 | 181,30 | 189,60 | 181,30 | 189,26 | 4,30% | 292.867,00 |
| 20.06.2025 | 183,38 | 183,49 | 180,65 | 181,45 | -0,47% | 323.207,00 |
| 18.06.2025 | 181,84 | 185,42 | 181,84 | 182,31 | 0,03% | 197.557,00 |
| 17.06.2025 | 181,53 | 183,86 | 180,71 | 182,26 | -0,52% | 226.070,00 |
| 16.06.2025 | 184,80 | 186,35 | 181,98 | 183,22 | -0,42% | 161.986,00 |
| 13.06.2025 | 184,49 | 185,27 | 182,30 | 184,00 | -1,31% | 164.679,00 |
| 12.06.2025 | 185,30 | 187,83 | 185,00 | 186,44 | -0,04% | 153.756,00 |
| 11.06.2025 | 183,69 | 187,55 | 183,45 | 186,51 | 1,31% | 175.674,00 |
| 10.06.2025 | 187,07 | 187,07 | 183,01 | 184,10 | -0,46% | 133.980,00 |
| 09.06.2025 | 185,92 | 187,73 | 184,02 | 184,96 | 0,47% | 165.579,00 |
| 06.06.2025 | 184,90 | 185,76 | 182,64 | 184,09 | 1,77% | 118.680,00 |
| 05.06.2025 | 180,63 | 181,76 | 179,29 | 180,89 | 0,35% | 143.350,00 |
| 04.06.2025 | 181,86 | 182,23 | 180,03 | 180,26 | -0,49% | 93.922,00 |
| 03.06.2025 | 179,77 | 182,07 | 179,46 | 181,14 | 0,86% | 76.717,00 |
| 02.06.2025 | 180,33 | 180,84 | 177,88 | 179,60 | -0,90% | 99.945,00 |
| 30.05.2025 | 180,23 | 182,06 | 178,49 | 181,24 | 0,04% | 124.001,00 |
| 29.05.2025 | 182,28 | 183,99 | 179,70 | 181,17 | -0,42% | 117.013,00 |
| 28.05.2025 | 182,05 | 183,81 | 180,98 | 181,94 | -0,38% | 103.258,00 |
| 27.05.2025 | 179,50 | 182,91 | 179,50 | 182,64 | 2,38% | 114.131,00 |
| 23.05.2025 | 175,00 | 179,77 | 175,00 | 178,40 | -0,14% | 132.859,00 |
| 22.05.2025 | 176,58 | 179,78 | 175,71 | 178,65 | 0,39% | 148.179,00 |
| 21.05.2025 | 180,20 | 181,08 | 177,24 | 177,95 | -1,57% | 135.455,00 |
| 20.05.2025 | 182,59 | 183,79 | 180,43 | 180,78 | -1,40% | 149.510,00 |
| 19.05.2025 | 182,23 | 183,82 | 180,84 | 183,34 | -0,12% | 94.425,00 |
| 16.05.2025 | 181,96 | 184,05 | 180,82 | 183,56 | 1,06% | 182.310,00 |
| 15.05.2025 | 178,04 | 182,30 | 177,73 | 181,63 | 1,77% | 149.282,00 |
| 14.05.2025 | 184,94 | 184,94 | 178,32 | 178,47 | -3,74% | 201.088,00 |
| 13.05.2025 | 180,89 | 185,83 | 180,51 | 185,41 | 3,25% | 174.295,00 |
| 12.05.2025 | 181,68 | 181,98 | 178,02 | 179,57 | 2,23% | 277.290,00 |
| 09.05.2025 | 174,79 | 176,53 | 172,70 | 175,65 | 1,05% | 218.813,00 |
| 08.05.2025 | 173,46 | 179,42 | 170,11 | 173,83 | 6,30% | 314.989,00 |
| 07.05.2025 | 164,91 | 166,02 | 162,74 | 163,53 | -0,32% | 168.849,00 |
| 06.05.2025 | 161,65 | 164,06 | 161,61 | 164,06 | -0,33% | 145.840,00 |
| 05.05.2025 | 164,50 | 165,86 | 163,36 | 164,60 | -1,31% | 181.539,00 |
| 02.05.2025 | 162,48 | 166,85 | 162,48 | 166,78 | 3,42% | 176.103,00 |
| 01.05.2025 | 155,68 | 163,42 | 155,30 | 161,27 | 3,08% | 441.926,00 |
| 30.04.2025 | 156,43 | 157,61 | 152,92 | 156,45 | -0,72% | 153.946,00 |
| 29.04.2025 | 156,02 | 158,88 | 154,13 | 157,58 | 1,57% | 193.086,00 |
| 28.04.2025 | 159,67 | 159,68 | 155,05 | 155,14 | -1,72% | 135.316,00 |
| 25.04.2025 | 157,47 | 158,22 | 156,02 | 157,86 | -0,04% | 82.996,00 |
| 24.04.2025 | 153,36 | 158,42 | 153,36 | 157,92 | 2,00% | 138.443,00 |
| 23.04.2025 | 155,48 | 159,32 | 153,78 | 154,83 | 2,75% | 187.831,00 |
| 22.04.2025 | 149,56 | 152,20 | 146,89 | 150,68 | 2,78% | 308.843,00 |
| 21.04.2025 | 148,52 | 149,22 | 145,09 | 146,61 | -3,01% | 129.551,00 |
| 17.04.2025 | 150,68 | 152,67 | 149,20 | 151,16 | 0,22% | 121.108,00 |
| 16.04.2025 | 149,56 | 151,91 | 148,41 | 150,83 | -1,29% | 110.074,00 |
| 15.04.2025 | 149,26 | 152,92 | 149,24 | 152,80 | 2,08% | 122.561,00 |
| 14.04.2025 | 152,53 | 153,11 | 148,01 | 149,68 | -1,04% | 110.669,00 |
| 11.04.2025 | 147,47 | 154,54 | 145,77 | 151,25 | 2,89% | 139.156,00 |
| 10.04.2025 | 147,75 | 150,92 | 144,15 | 147,00 | -3,24% | 245.714,00 |
| 09.04.2025 | 141,57 | 154,52 | 138,38 | 151,92 | 8,62% | 191.328,00 |
| 08.04.2025 | 145,30 | 147,95 | 138,15 | 139,86 | -1,74% | 178.298,00 |
| 07.04.2025 | 138,11 | 149,49 | 134,78 | 142,34 | 0,27% | 221.292,00 |
| 04.04.2025 | 143,55 | 145,02 | 139,35 | 141,95 | -4,62% | 199.349,00 |
| 03.04.2025 | 152,79 | 154,35 | 147,67 | 148,82 | -7,28% | 134.437,00 |
| 02.04.2025 | 154,48 | 160,99 | 154,48 | 160,50 | 1,15% | 114.234,00 |
| 01.04.2025 | 157,37 | 158,88 | 155,03 | 158,67 | -0,28% | 153.832,00 |
| 31.03.2025 | 151,42 | 159,64 | 151,10 | 159,12 | 2,33% | 304.180,00 |
| 28.03.2025 | 160,03 | 160,76 | 154,59 | 155,50 | -2,56% | 114.804,00 |
| 27.03.2025 | 159,66 | 160,66 | 157,50 | 159,58 | -0,50% | 131.502,00 |
| 26.03.2025 | 163,90 | 165,88 | 160,12 | 160,38 | -2,64% | 199.964,00 |
| 25.03.2025 | 165,77 | 166,92 | 163,79 | 164,73 | -1,02% | 315.899,00 |
| 24.03.2025 | 161,75 | 167,51 | 160,85 | 166,42 | 4,38% | 307.503,00 |
| 21.03.2025 | 159,48 | 159,48 | 156,84 | 159,44 | -1,26% | 369.797,00 |
| 20.03.2025 | 158,39 | 162,55 | 158,39 | 161,48 | 0,34% | 289.356,00 |
| 19.03.2025 | 155,96 | 162,49 | 155,96 | 160,93 | 3,15% | 227.867,00 |
| 18.03.2025 | 158,12 | 158,12 | 154,91 | 156,01 | -2,40% | 209.678,00 |
| 17.03.2025 | 160,10 | 162,10 | 159,36 | 159,84 | -0,68% | 145.896,00 |
| 14.03.2025 | 159,00 | 162,64 | 158,32 | 160,93 | 2,60% | 141.800,00 |
| 13.03.2025 | 156,67 | 158,36 | 154,94 | 156,85 | -0,03% | 187.739,00 |
| 12.03.2025 | 159,10 | 160,31 | 156,90 | 156,90 | -0,83% | 104.514,00 |
| 11.03.2025 | 155,64 | 160,69 | 155,64 | 158,22 | 1,16% | 97.798,00 |
| 10.03.2025 | 159,10 | 159,51 | 155,87 | 156,40 | -3,12% | 163.959,00 |
| 07.03.2025 | 160,68 | 163,31 | 158,54 | 161,43 | -0,12% | 120.633,00 |
| 06.03.2025 | 163,05 | 164,73 | 161,13 | 161,63 | -1,65% | 137.172,00 |
| 05.03.2025 | 161,15 | 165,71 | 161,15 | 164,34 | 2,58% | 156.822,00 |
| 04.03.2025 | 160,37 | 162,52 | 157,58 | 160,21 | -1,68% | 191.054,00 |