258,732$
1,84%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 257,20 | 260,99 | 253,34 | 257,83 | 1,48% | 187.726,00 |
| 08.10.2026 | 255,88 | 257,10 | 252,47 | 254,06 | -1,11% | 305.058,00 |
| 07.10.2026 | 264,35 | 265,16 | 252,07 | 256,90 | -4,22% | 439.539,00 |
| 06.10.2026 | 273,72 | 274,52 | 264,97 | 268,22 | -1,36% | 267.179,00 |
| 05.10.2026 | 274,40 | 275,82 | 269,46 | 271,92 | -1,10% | 297.067,00 |
| 02.10.2026 | 273,73 | 276,72 | 271,33 | 274,95 | 1,86% | 176.113,00 |
| 01.10.2026 | 264,40 | 270,38 | 261,71 | 269,92 | 1,81% | 188.084,00 |
| 30.09.2026 | 266,64 | 269,08 | 261,25 | 265,11 | -0,22% | 197.400,00 |
| 29.09.2026 | 265,59 | 266,99 | 263,08 | 265,69 | -0,13% | 139.025,00 |
| 28.09.2026 | 266,36 | 269,56 | 263,70 | 266,04 | -0,76% | 356.116,00 |
| 25.09.2026 | 268,67 | 271,33 | 266,59 | 268,09 | -0,12% | 193.964,00 |
| 24.09.2026 | 264,40 | 272,05 | 260,19 | 268,42 | 0,84% | 349.306,00 |
| 23.09.2026 | 260,54 | 269,63 | 258,28 | 266,19 | 1,67% | 189.652,00 |
| 22.09.2026 | 263,67 | 264,89 | 261,25 | 261,81 | -0,23% | 271.913,00 |
| 21.09.2026 | 267,12 | 267,12 | 261,00 | 262,41 | -1,32% | 263.780,00 |
| 18.09.2026 | 261,97 | 265,92 | 256,30 | 265,92 | 2,22% | 846.958,00 |
| 17.09.2026 | 263,56 | 263,62 | 258,00 | 260,14 | 0,45% | 189.940,00 |
| 16.09.2026 | 261,67 | 265,20 | 255,75 | 258,98 | -0,43% | 267.203,00 |
| 15.09.2026 | 265,41 | 267,24 | 258,97 | 260,09 | -1,18% | 316.338,00 |
| 14.09.2026 | 264,16 | 265,69 | 258,17 | 263,19 | -2,63% | 295.537,00 |
| 11.09.2026 | 271,94 | 279,00 | 268,98 | 270,30 | 1,14% | 197.334,00 |
| 10.09.2026 | 270,15 | 271,05 | 264,41 | 267,26 | -1,35% | 139.457,00 |
| 09.09.2026 | 270,76 | 272,42 | 268,55 | 270,91 | -0,44% | 139.297,00 |
| 08.09.2026 | 274,26 | 275,92 | 270,20 | 272,12 | -0,69% | 140.272,00 |
| 04.09.2026 | 274,02 | 278,26 | 271,83 | 274,02 | 0,05% | 132.481,00 |
| 03.09.2026 | 268,01 | 273,98 | 263,20 | 273,87 | 2,61% | 247.566,00 |
| 02.09.2026 | 268,72 | 269,19 | 263,13 | 266,90 | -0,27% | 212.408,00 |
| 01.09.2026 | 271,33 | 275,42 | 266,41 | 267,63 | -1,98% | 231.737,00 |
| 31.08.2026 | 277,49 | 278,21 | 270,44 | 273,03 | -1,42% | 308.668,00 |
| 28.08.2026 | 281,58 | 282,87 | 275,20 | 276,96 | -1,63% | 106.448,00 |
| 27.08.2026 | 283,99 | 284,59 | 278,53 | 281,54 | -0,60% | 136.455,00 |
| 26.08.2026 | 278,90 | 283,84 | 278,59 | 283,23 | 2,32% | 139.065,00 |
| 25.08.2026 | 282,35 | 282,35 | 275,76 | 276,82 | 0,44% | 158.074,00 |
| 24.08.2026 | 286,91 | 287,04 | 275,61 | 275,62 | -4,05% | 259.360,00 |
| 21.08.2026 | 287,97 | 289,08 | 282,54 | 287,24 | 0,94% | 210.615,00 |
| 20.08.2026 | 288,99 | 289,40 | 281,61 | 284,57 | -2,13% | 214.167,00 |
| 19.08.2026 | 309,39 | 309,72 | 289,05 | 290,77 | -5,13% | 252.579,00 |
| 18.08.2026 | 303,39 | 307,81 | 299,12 | 306,48 | -0,50% | 191.275,00 |
| 17.08.2026 | 308,02 | 309,66 | 305,26 | 308,01 | 0,70% | 172.169,00 |
| 14.08.2026 | 299,56 | 307,52 | 296,38 | 305,86 | 1,68% | 134.091,00 |
| 13.08.2026 | 301,00 | 301,89 | 295,36 | 300,81 | 0,13% | 237.644,00 |
| 12.08.2026 | 299,33 | 305,59 | 297,48 | 300,42 | 1,70% | 266.510,00 |
| 11.08.2026 | 304,25 | 309,37 | 294,93 | 295,41 | -1,80% | 212.056,00 |
| 10.08.2026 | 308,33 | 311,07 | 300,44 | 300,81 | -1,61% | 218.179,00 |
| 07.08.2026 | 308,04 | 308,80 | 294,66 | 305,72 | -6,80% | 434.231,00 |
| 06.08.2026 | 327,42 | 336,77 | 326,42 | 328,03 | 0,12% | 166.738,00 |
| 05.08.2026 | 325,32 | 330,95 | 316,90 | 327,63 | 0,42% | 168.950,00 |
| 04.08.2026 | 324,27 | 327,33 | 317,43 | 326,25 | 2,55% | 214.594,00 |
| 03.08.2026 | 313,07 | 320,26 | 312,20 | 318,13 | 0,90% | 130.873,00 |
| 31.07.2026 | 318,63 | 320,61 | 309,67 | 315,29 | 1,21% | 127.922,00 |
| 30.07.2026 | 308,16 | 315,23 | 302,52 | 311,51 | 3,81% | 152.918,00 |
| 29.07.2026 | 314,49 | 315,71 | 298,85 | 300,07 | -4,95% | 199.262,00 |
| 28.07.2026 | 320,63 | 321,39 | 311,57 | 315,69 | -2,62% | 159.167,00 |
| 27.07.2026 | 331,21 | 334,77 | 316,00 | 324,20 | -1,09% | 166.726,00 |
| 24.07.2026 | 334,47 | 335,34 | 327,11 | 327,78 | -1,10% | 154.681,00 |
| 23.07.2026 | 327,58 | 334,54 | 325,97 | 331,41 | 1,67% | 230.930,00 |
| 22.07.2026 | 328,75 | 334,30 | 324,95 | 325,96 | -1,87% | 196.578,00 |
| 21.07.2026 | 329,76 | 334,15 | 323,17 | 332,16 | 3,37% | 194.906,00 |
| 20.07.2026 | 322,17 | 325,72 | 318,20 | 321,33 | 0,88% | 162.971,00 |
| 17.07.2026 | 312,00 | 325,24 | 310,83 | 318,52 | -1,18% | 178.404,00 |
| 16.07.2026 | 323,25 | 330,97 | 317,14 | 322,32 | -1,75% | 240.494,00 |
| 15.07.2026 | 325,98 | 329,09 | 321,79 | 328,06 | 0,80% | 141.105,00 |
| 14.07.2026 | 325,99 | 330,20 | 323,16 | 325,46 | 1,45% | 199.115,00 |
| 13.07.2026 | 325,83 | 327,76 | 319,43 | 320,82 | -2,52% | 128.669,00 |
| 10.07.2026 | 328,78 | 333,07 | 325,58 | 329,12 | -0,67% | 202.336,00 |
| 09.07.2026 | 337,31 | 339,22 | 329,42 | 331,33 | -0,18% | 190.310,00 |
| 08.07.2026 | 328,29 | 335,52 | 325,34 | 331,93 | -0,41% | 270.378,00 |
| 07.07.2026 | 337,38 | 337,51 | 323,06 | 333,29 | -2,70% | 166.317,00 |
| 06.07.2026 | 330,00 | 343,55 | 330,00 | 342,55 | 2,94% | 219.750,00 |
| 02.07.2026 | 341,07 | 342,73 | 324,79 | 332,78 | -2,09% | 279.304,00 |
| 01.07.2026 | 347,81 | 353,81 | 339,90 | 339,90 | -2,90% | 321.704,00 |
| 30.06.2026 | 347,47 | 356,30 | 342,53 | 350,04 | 1,21% | 307.203,00 |
| 29.06.2026 | 339,11 | 348,47 | 335,38 | 345,85 | 1,76% | 316.979,00 |
| 26.06.2026 | 352,36 | 356,45 | 339,64 | 339,88 | -4,23% | 1.047.114,00 |
| 25.06.2026 | 350,24 | 362,15 | 347,88 | 354,90 | 2,42% | 292.785,00 |
| 24.06.2026 | 338,50 | 352,92 | 334,66 | 346,51 | 1,00% | 363.614,00 |
| 23.06.2026 | 345,00 | 347,83 | 332,66 | 343,08 | -2,81% | 341.828,00 |
| 22.06.2026 | 345,19 | 357,00 | 342,79 | 353,01 | 2,91% | 311.387,00 |
| 19.06.2026 | 342,79 | 343,17 | 342,78 | 343,03 | -0,14% | - |
| 18.06.2026 | 339,49 | 344,24 | 334,87 | 343,50 | 2,93% | 547.693,00 |
| 17.06.2026 | 330,26 | 336,56 | 328,00 | 333,72 | 1,29% | 198.677,00 |
| 16.06.2026 | 331,54 | 335,78 | 329,25 | 329,46 | 0,51% | 268.850,00 |
| 15.06.2026 | 324,23 | 330,63 | 324,00 | 327,80 | 4,48% | 262.067,00 |
| 12.06.2026 | 317,87 | 320,52 | 313,16 | 313,74 | -0,69% | 244.013,00 |
| 11.06.2026 | 308,45 | 317,17 | 303,57 | 315,92 | 3,69% | 241.219,00 |
| 10.06.2026 | 305,83 | 311,67 | 296,25 | 304,69 | 0,06% | 256.340,00 |
| 09.06.2026 | 298,39 | 308,43 | 296,40 | 304,52 | 3,09% | 275.367,00 |
| 08.06.2026 | 296,47 | 297,64 | 291,81 | 295,39 | 0,94% | 227.696,00 |
| 05.06.2026 | 293,07 | 295,91 | 288,95 | 292,64 | 0,23% | 132.395,00 |
| 04.06.2026 | 294,36 | 294,94 | 289,44 | 291,96 | -1,17% | 217.744,00 |
| 03.06.2026 | 291,00 | 299,32 | 291,00 | 295,43 | 1,32% | 198.203,00 |
| 02.06.2026 | 288,98 | 295,20 | 287,96 | 291,57 | 1,35% | 165.814,00 |
| 01.06.2026 | 287,97 | 290,03 | 282,98 | 287,70 | -1,44% | 289.253,00 |
| 29.05.2026 | 301,15 | 303,58 | 289,49 | 291,90 | -4,21% | 384.476,00 |
| 28.05.2026 | 302,15 | 309,57 | 298,54 | 304,72 | 0,65% | 294.471,00 |
| 27.05.2026 | 308,19 | 308,19 | 302,18 | 302,75 | -0,76% | 176.690,00 |
| 26.05.2026 | 299,86 | 306,26 | 297,96 | 305,08 | 3,20% | 140.587,00 |
| 22.05.2026 | 293,57 | 299,00 | 289,14 | 295,62 | 0,80% | 126.500,00 |
| 21.05.2026 | 294,57 | 297,59 | 288,51 | 293,27 | -1,07% | 195.627,00 |
| 20.05.2026 | 297,39 | 303,79 | 293,11 | 296,45 | 0,53% | 243.353,00 |