332,659$
-0,19%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 328,29 | 335,52 | 325,34 | 331,93 | -0,41% | 263.894,00 |
| 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 |
| 19.05.2026 | 288,54 | 299,31 | 284,42 | 294,90 | 1,10% | 454.600,00 |
| 18.05.2026 | 291,39 | 300,92 | 290,00 | 291,68 | 0,62% | 346.597,00 |
| 15.05.2026 | 292,29 | 294,29 | 288,00 | 289,87 | -2,28% | 403.254,00 |
| 14.05.2026 | 301,50 | 306,31 | 292,79 | 296,64 | -1,20% | 262.342,00 |
| 13.05.2026 | 301,19 | 304,76 | 298,26 | 300,25 | 0,14% | 262.994,00 |
| 12.05.2026 | 298,17 | 302,81 | 291,87 | 299,82 | 0,66% | 286.537,00 |
| 11.05.2026 | 303,89 | 305,37 | 290,07 | 297,85 | -1,74% | 360.655,00 |
| 08.05.2026 | 295,00 | 312,69 | 290,30 | 303,11 | -8,91% | 621.235,00 |
| 07.05.2026 | 337,40 | 342,23 | 330,31 | 332,77 | -0,84% | 300.210,00 |
| 06.05.2026 | 345,16 | 346,20 | 333,42 | 335,59 | -1,11% | 252.613,00 |
| 05.05.2026 | 332,25 | 340,80 | 330,52 | 339,35 | 3,57% | 225.758,00 |
| 04.05.2026 | 326,58 | 330,00 | 324,00 | 327,66 | 0,21% | 220.073,00 |
| 01.05.2026 | 324,85 | 327,28 | 316,30 | 326,96 | 0,93% | 187.622,00 |
| 30.04.2026 | 314,68 | 324,51 | 311,80 | 323,95 | 3,90% | 338.518,00 |
| 29.04.2026 | 317,36 | 317,76 | 308,05 | 311,79 | -1,65% | 358.875,00 |
| 28.04.2026 | 319,84 | 320,62 | 311,44 | 317,01 | -1,26% | 212.213,00 |
| 27.04.2026 | 321,07 | 321,71 | 312,17 | 321,07 | 0,37% | 305.831,00 |
| 24.04.2026 | 321,02 | 325,54 | 315,00 | 319,90 | 0,34% | 452.381,00 |
| 23.04.2026 | 313,80 | 324,14 | 313,62 | 318,83 | 2,52% | 332.498,00 |
| 22.04.2026 | 317,36 | 318,15 | 304,47 | 311,00 | -1,00% | 383.619,00 |
| 21.04.2026 | 315,01 | 319,32 | 312,76 | 314,14 | -0,32% | 384.087,00 |
| 20.04.2026 | 315,60 | 319,14 | 312,83 | 315,15 | 0,07% | 327.089,00 |
| 17.04.2026 | 303,33 | 319,14 | 303,31 | 314,92 | 5,04% | 453.332,00 |
| 16.04.2026 | 306,85 | 307,36 | 296,30 | 299,82 | -2,56% | 878.258,00 |
| 15.04.2026 | 315,74 | 316,34 | 303,88 | 307,70 | -3,31% | 284.224,00 |
| 14.04.2026 | 316,64 | 318,51 | 311,93 | 318,24 | 0,42% | 282.700,00 |
| 13.04.2026 | 309,29 | 317,03 | 309,00 | 316,91 | 2,03% | 275.104,00 |
| 10.04.2026 | 311,80 | 315,42 | 307,15 | 310,59 | 0,26% | 253.318,00 |
| 09.04.2026 | 308,00 | 315,19 | 306,14 | 309,80 | 0,28% | 356.139,00 |
| 08.04.2026 | 305,00 | 309,61 | 303,69 | 308,94 | 6,04% | 411.009,00 |
| 07.04.2026 | 292,60 | 295,86 | 285,52 | 291,33 | -0,71% | 521.817,00 |
| 06.04.2026 | 290,75 | 294,61 | 288,42 | 293,40 | 0,38% | 239.077,00 |
| 02.04.2026 | 284,46 | 295,95 | 282,09 | 292,28 | -0,30% | 349.162,00 |
| 01.04.2026 | 284,08 | 296,69 | 282,97 | 293,15 | 4,19% | 448.103,00 |
| 31.03.2026 | 273,69 | 285,10 | 268,00 | 281,37 | 4,60% | 502.582,00 |
| 30.03.2026 | 281,35 | 282,60 | 266,83 | 268,99 | -3,67% | 550.233,00 |
| 27.03.2026 | 274,72 | 279,52 | 271,02 | 279,23 | 0,58% | 493.930,00 |
| 26.03.2026 | 290,00 | 290,00 | 277,03 | 277,63 | -3,86% | 309.451,00 |
| 25.03.2026 | 286,96 | 291,19 | 284,02 | 288,77 | 4,31% | 460.725,00 |
| 24.03.2026 | 267,97 | 278,34 | 264,98 | 276,84 | 3,31% | 241.843,00 |
| 23.03.2026 | 264,22 | 271,00 | 263,27 | 267,97 | 2,69% | 243.212,00 |
| 20.03.2026 | 266,50 | 269,77 | 258,72 | 260,95 | -2,12% | 590.174,00 |
| 19.03.2026 | 261,63 | 269,71 | 258,34 | 266,61 | -0,26% | 143.862,00 |
| 18.03.2026 | 268,06 | 268,96 | 265,60 | 267,31 | -0,19% | 233.354,00 |
| 17.03.2026 | 267,40 | 267,92 | 262,49 | 267,81 | 0,59% | 182.963,00 |
| 16.03.2026 | 265,64 | 270,05 | 264,83 | 266,25 | 0,92% | 154.489,00 |
| 13.03.2026 | 271,06 | 272,12 | 260,02 | 263,82 | -0,98% | 129.542,00 |
| 12.03.2026 | 270,23 | 270,23 | 261,80 | 266,43 | -1,56% | 269.977,00 |
| 11.03.2026 | 266,41 | 271,64 | 261,64 | 270,66 | 0,17% | 123.520,00 |
| 10.03.2026 | 269,91 | 276,60 | 269,20 | 270,21 | -0,32% | 200.125,00 |
| 09.03.2026 | 262,97 | 271,44 | 255,74 | 271,08 | 1,75% | 173.605,00 |
| 06.03.2026 | 268,19 | 270,62 | 264,71 | 266,42 | -2,55% | 164.177,00 |
| 05.03.2026 | 276,80 | 278,80 | 267,67 | 273,40 | -2,55% | 241.392,00 |
| 04.03.2026 | 279,00 | 282,04 | 274,19 | 280,56 | 0,99% | 187.170,00 |
| 03.03.2026 | 279,39 | 280,49 | 270,51 | 277,81 | -2,79% | 270.109,00 |
| 02.03.2026 | 275,69 | 290,33 | 273,05 | 285,79 | 3,07% | 276.927,00 |
| 27.02.2026 | 277,81 | 278,91 | 274,32 | 277,29 | -1,00% | 235.019,00 |
| 26.02.2026 | 279,87 | 284,00 | 273,13 | 280,10 | 0,36% | 177.873,00 |
| 25.02.2026 | 286,69 | 286,69 | 273,54 | 279,10 | -2,26% | 223.512,00 |
| 24.02.2026 | 278,24 | 285,91 | 277,05 | 285,56 | 3,08% | 195.978,00 |
| 23.02.2026 | 275,21 | 277,45 | 270,98 | 277,04 | 0,17% | 153.983,00 |
| 20.02.2026 | 273,24 | 277,67 | 271,33 | 276,56 | 1,39% | 257.032,00 |
| 19.02.2026 | 268,09 | 275,39 | 263,98 | 272,76 | 1,02% | 240.573,00 |
| 18.02.2026 | 266,44 | 274,47 | 266,28 | 270,01 | 1,51% | 320.616,00 |
| 17.02.2026 | 265,29 | 268,97 | 263,27 | 266,00 | -0,90% | 207.681,00 |
| 13.02.2026 | 273,76 | 275,11 | 267,52 | 268,41 | -1,59% | 429.988,00 |