162,619$
-4,14%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 171,28 | 171,28 | 161,85 | 162,20 | -4,39% | 246.571,00 |
| 20.02.2025 | 167,69 | 169,90 | 165,33 | 169,65 | 1,57% | 144.666,00 |
| 19.02.2025 | 162,97 | 168,35 | 161,76 | 167,03 | 2,30% | 148.991,00 |
| 18.02.2025 | 160,23 | 166,52 | 160,23 | 163,27 | 1,21% | 133.718,00 |
| 17.02.2025 | 160,89 | 161,32 | 160,89 | 161,32 | 0,21% | - |
| 14.02.2025 | 165,63 | 165,63 | 160,73 | 160,98 | -2,15% | 93.078,00 |
| 13.02.2025 | 165,22 | 166,11 | 163,22 | 164,51 | -0,62% | 122.965,00 |
| 12.02.2025 | 162,66 | 167,61 | 162,66 | 165,53 | 0,08% | 128.178,00 |
| 11.02.2025 | 162,64 | 166,49 | 161,93 | 165,39 | 1,68% | 164.251,00 |
| 10.02.2025 | 157,67 | 165,34 | 156,94 | 162,66 | 2,58% | 254.205,00 |
| 07.02.2025 | 142,99 | 162,74 | 142,77 | 158,57 | 19,75% | 331.987,00 |
| 06.02.2025 | 132,36 | 133,85 | 130,15 | 132,42 | -0,89% | 99.124,00 |
| 05.02.2025 | 132,83 | 134,31 | 132,08 | 133,61 | 1,10% | 81.563,00 |
| 04.02.2025 | 130,01 | 132,22 | 129,69 | 132,16 | 1,06% | 85.174,00 |
| 03.02.2025 | 131,07 | 132,18 | 128,59 | 130,77 | -1,48% | 80.139,00 |
| 31.01.2025 | 133,04 | 133,97 | 132,06 | 132,74 | -0,46% | 97.141,00 |
| 30.01.2025 | 133,63 | 134,04 | 132,14 | 133,35 | 1,79% | 82.330,00 |
| 29.01.2025 | 130,77 | 132,20 | 129,68 | 131,01 | 0,07% | 73.766,00 |
| 28.01.2025 | 130,76 | 131,66 | 130,28 | 130,92 | -0,15% | 65.531,00 |
| 27.01.2025 | 131,38 | 132,75 | 130,22 | 131,12 | -0,70% | 138.693,00 |
| 24.01.2025 | 134,86 | 134,86 | 131,54 | 132,05 | -2,08% | 102.876,00 |
| 23.01.2025 | 134,41 | 137,30 | 133,86 | 134,85 | 0,02% | 109.372,00 |
| 22.01.2025 | 136,66 | 137,54 | 134,37 | 134,82 | -0,90% | 133.023,00 |
| 21.01.2025 | 135,34 | 137,87 | 135,27 | 136,05 | 1,48% | 104.620,00 |
| 17.01.2025 | 135,12 | 136,38 | 133,23 | 134,06 | 0,15% | 73.695,00 |
| 16.01.2025 | 133,83 | 134,01 | 132,21 | 133,86 | 0,78% | 134.803,00 |
| 15.01.2025 | 135,74 | 135,74 | 131,79 | 132,83 | 0,17% | 86.408,00 |
| 14.01.2025 | 132,00 | 132,87 | 130,73 | 132,60 | 1,94% | 60.164,00 |
| 13.01.2025 | 128,92 | 130,08 | 127,23 | 130,08 | 0,90% | 54.082,00 |
| 10.01.2025 | 127,17 | 130,37 | 127,17 | 128,92 | -2,47% | 88.827,00 |
| 08.01.2025 | 130,94 | 132,79 | 130,26 | 132,19 | 0,56% | 56.952,00 |
| 07.01.2025 | 132,78 | 132,78 | 130,26 | 131,46 | -0,63% | 102.299,00 |
| 06.01.2025 | 134,46 | 135,50 | 131,82 | 132,30 | -0,64% | 71.770,00 |
| 03.01.2025 | 132,64 | 133,41 | 130,51 | 133,15 | 1,23% | 51.886,00 |
| 02.01.2025 | 134,97 | 136,14 | 130,75 | 131,53 | -1,26% | 60.397,00 |
| 31.12.2024 | 134,33 | 134,87 | 132,91 | 133,21 | -0,06% | 41.961,00 |
| 30.12.2024 | 133,76 | 134,89 | 132,61 | 133,29 | -0,94% | 82.881,00 |
| 27.12.2024 | 135,69 | 137,92 | 133,51 | 134,55 | -2,07% | 58.043,00 |
| 26.12.2024 | 135,40 | 137,90 | 135,09 | 137,39 | 1,26% | 53.765,00 |
| 24.12.2024 | 134,95 | 135,73 | 134,34 | 135,68 | 1,42% | 20.686,00 |
| 23.12.2024 | 135,32 | 135,33 | 132,48 | 133,78 | -1,13% | 76.033,00 |
| 20.12.2024 | 132,09 | 136,25 | 132,09 | 135,31 | 1,39% | 313.514,00 |
| 19.12.2024 | 131,31 | 134,66 | 131,31 | 133,46 | 1,11% | 106.802,00 |
| 18.12.2024 | 138,32 | 139,12 | 131,71 | 132,00 | -4,23% | 116.767,00 |
| 17.12.2024 | 139,71 | 139,71 | 137,24 | 137,83 | -1,80% | 103.035,00 |
| 16.12.2024 | 139,62 | 140,67 | 139,31 | 140,36 | 0,21% | 99.535,00 |
| 13.12.2024 | 141,88 | 142,21 | 139,38 | 140,07 | -1,63% | 105.951,00 |
| 12.12.2024 | 144,84 | 144,84 | 142,29 | 142,39 | -1,25% | 100.415,00 |
| 11.12.2024 | 144,02 | 145,77 | 143,18 | 144,19 | 0,75% | 73.999,00 |
| 10.12.2024 | 142,85 | 146,13 | 141,46 | 143,12 | 0,32% | 87.010,00 |
| 09.12.2024 | 144,89 | 146,15 | 142,63 | 142,66 | -0,59% | 70.052,00 |
| 06.12.2024 | 145,36 | 145,36 | 143,14 | 143,51 | -0,71% | 45.503,00 |
| 05.12.2024 | 145,75 | 146,21 | 144,09 | 144,54 | -1,20% | 70.635,00 |
| 04.12.2024 | 147,51 | 147,83 | 146,21 | 146,29 | -0,18% | 77.984,00 |
| 03.12.2024 | 147,62 | 149,31 | 146,33 | 146,56 | -1,47% | 70.528,00 |
| 02.12.2024 | 148,80 | 149,97 | 147,76 | 148,74 | 0,22% | 84.757,00 |
| 29.11.2024 | 149,29 | 150,09 | 148,03 | 148,41 | 0,22% | 54.872,00 |
| 27.11.2024 | 149,66 | 150,40 | 147,81 | 148,09 | -0,54% | 83.768,00 |
| 26.11.2024 | 149,99 | 151,96 | 148,16 | 148,89 | -1,64% | 125.460,00 |
| 25.11.2024 | 151,01 | 153,94 | 149,16 | 151,38 | 1,64% | 197.353,00 |
| 22.11.2024 | 149,05 | 150,76 | 148,27 | 148,94 | 0,28% | 128.925,00 |
| 21.11.2024 | 148,00 | 150,21 | 148,00 | 148,52 | 1,04% | 105.865,00 |
| 20.11.2024 | 146,00 | 147,05 | 144,56 | 146,99 | 0,51% | 93.965,00 |
| 19.11.2024 | 143,83 | 147,36 | 143,20 | 146,25 | 0,54% | 172.728,00 |
| 18.11.2024 | 143,51 | 146,11 | 142,88 | 145,47 | 0,81% | 148.497,00 |
| 15.11.2024 | 151,05 | 154,00 | 139,12 | 144,30 | 3,07% | 304.666,00 |
| 14.11.2024 | 144,50 | 145,99 | 138,96 | 140,00 | -2,31% | 282.893,00 |
| 13.11.2024 | 144,34 | 147,31 | 142,85 | 143,31 | -0,49% | 93.330,00 |
| 12.11.2024 | 145,55 | 147,16 | 143,47 | 144,01 | -0,80% | 176.698,00 |
| 11.11.2024 | 144,14 | 146,66 | 143,93 | 145,17 | 2,26% | 117.944,00 |
| 08.11.2024 | 141,70 | 144,30 | 141,70 | 141,96 | 0,86% | 205.092,00 |
| 07.11.2024 | 142,83 | 143,31 | 139,59 | 140,75 | -1,33% | 177.751,00 |
| 06.11.2024 | 140,43 | 147,80 | 140,43 | 142,65 | 9,17% | 242.672,00 |
| 05.11.2024 | 127,73 | 131,58 | 127,10 | 130,67 | 1,92% | 83.576,00 |
| 04.11.2024 | 127,50 | 130,03 | 127,50 | 128,21 | 0,17% | 62.495,00 |
| 01.11.2024 | 126,90 | 128,59 | 125,45 | 127,99 | 1,95% | 94.663,00 |
| 31.10.2024 | 128,69 | 128,80 | 125,53 | 125,54 | -3,08% | 100.462,00 |
| 30.10.2024 | 128,18 | 131,07 | 128,18 | 129,53 | 0,50% | 71.853,00 |
| 29.10.2024 | 128,76 | 130,62 | 128,59 | 128,88 | -0,91% | 166.809,00 |
| 28.10.2024 | 130,73 | 131,26 | 129,29 | 130,07 | 0,05% | 98.140,00 |
| 25.10.2024 | 129,42 | 130,69 | 128,67 | 130,00 | 0,90% | 105.267,00 |
| 24.10.2024 | 127,24 | 129,31 | 126,20 | 128,84 | 1,05% | 92.236,00 |
| 23.10.2024 | 126,57 | 127,60 | 126,57 | 127,50 | 0,01% | 69.546,00 |
| 22.10.2024 | 127,18 | 128,75 | 126,37 | 127,49 | 0,18% | 116.004,00 |
| 21.10.2024 | 127,44 | 127,53 | 125,99 | 127,26 | 0,84% | 97.966,00 |
| 18.10.2024 | 128,41 | 128,41 | 126,14 | 126,20 | -1,32% | 56.042,00 |
| 17.10.2024 | 128,68 | 128,68 | 126,98 | 127,89 | -0,85% | 65.985,00 |
| 16.10.2024 | 126,18 | 129,15 | 126,08 | 128,99 | 3,23% | 138.263,00 |
| 15.10.2024 | 124,72 | 127,31 | 124,72 | 124,96 | 0,22% | 113.134,00 |
| 14.10.2024 | 124,26 | 125,18 | 124,21 | 124,68 | -0,14% | 40.235,00 |
| 11.10.2024 | 120,29 | 124,89 | 120,29 | 124,85 | 3,46% | 80.535,00 |
| 10.10.2024 | 121,14 | 121,14 | 119,57 | 120,68 | -1,57% | 99.424,00 |
| 09.10.2024 | 121,90 | 123,66 | 121,90 | 122,60 | 0,17% | 80.721,00 |
| 08.10.2024 | 123,75 | 123,86 | 122,20 | 122,39 | -0,59% | 94.823,00 |
| 07.10.2024 | 123,96 | 124,69 | 122,53 | 123,12 | -1,46% | 153.139,00 |
| 04.10.2024 | 127,54 | 127,54 | 124,52 | 124,94 | -0,22% | 103.889,00 |
| 03.10.2024 | 126,50 | 126,68 | 124,66 | 125,21 | -1,49% | 78.255,00 |
| 02.10.2024 | 127,20 | 128,39 | 126,74 | 127,11 | -0,58% | 47.777,00 |
| 01.10.2024 | 128,45 | 128,70 | 125,72 | 127,85 | -0,88% | 72.329,00 |
| 30.09.2024 | 128,74 | 129,16 | 127,08 | 128,98 | 0,45% | 77.447,00 |