102,654$
0,26%
Echtzeit-Aktienkurs ESAB Corp.
Bid:
Ask:
Aktienkurse zur ESAB Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 100,00 | 105,64 | 99,67 | 102,39 | 0,85% | 807.620,00 |
| 06.05.2026 | 99,98 | 102,84 | 96,14 | 101,53 | 4,42% | 719.363,00 |
| 05.05.2026 | 96,27 | 98,37 | 95,12 | 97,23 | 2,44% | 481.517,00 |
| 04.05.2026 | 97,01 | 98,24 | 94,88 | 94,91 | -3,09% | 504.509,00 |
| 01.05.2026 | 98,55 | 100,17 | 96,93 | 97,94 | -0,34% | 423.332,00 |
| 30.04.2026 | 97,06 | 98,47 | 95,57 | 98,27 | 2,05% | 473.671,00 |
| 29.04.2026 | 99,37 | 99,37 | 95,19 | 96,30 | -3,25% | 760.881,00 |
| 28.04.2026 | 103,17 | 103,18 | 98,77 | 99,53 | -3,61% | 437.657,00 |
| 27.04.2026 | 101,31 | 103,86 | 101,29 | 103,26 | 1,95% | 577.731,00 |
| 24.04.2026 | 102,76 | 103,37 | 100,65 | 101,28 | -1,59% | 512.735,00 |
| 23.04.2026 | 104,35 | 104,98 | 101,56 | 102,92 | -0,91% | 430.091,00 |
| 22.04.2026 | 106,84 | 106,87 | 103,60 | 103,86 | -1,66% | 684.265,00 |
| 21.04.2026 | 107,62 | 109,15 | 105,09 | 105,61 | -1,90% | 587.765,00 |
| 20.04.2026 | 108,60 | 109,19 | 105,66 | 107,66 | -1,73% | 1.103.213,00 |
| 17.04.2026 | 101,22 | 110,35 | 101,22 | 109,55 | 10,73% | 1.095.573,00 |
| 16.04.2026 | 101,66 | 102,58 | 97,91 | 98,93 | -2,45% | 710.157,00 |
| 15.04.2026 | 104,32 | 104,33 | 100,35 | 101,41 | -2,64% | 475.646,00 |
| 14.04.2026 | 102,59 | 104,61 | 100,66 | 104,16 | 1,73% | 629.723,00 |
| 13.04.2026 | 100,84 | 102,44 | 99,26 | 102,39 | 0,73% | 506.778,00 |
| 10.04.2026 | 101,68 | 102,01 | 99,93 | 101,65 | -0,59% | 494.716,00 |
| 09.04.2026 | 101,93 | 103,39 | 101,08 | 102,25 | -0,68% | 585.205,00 |
| 08.04.2026 | 101,41 | 103,78 | 99,79 | 102,95 | 8,77% | 1.140.272,00 |
| 07.04.2026 | 95,42 | 96,16 | 92,92 | 94,65 | -1,52% | 705.766,00 |
| 06.04.2026 | 96,89 | 97,98 | 95,91 | 96,11 | -2,30% | 672.673,00 |
| 02.04.2026 | 96,65 | 100,64 | 96,04 | 98,37 | -2,60% | 1.150.254,00 |
| 01.04.2026 | 98,15 | 101,86 | 98,15 | 101,00 | 4,49% | 949.169,00 |
| 31.03.2026 | 93,21 | 97,82 | 91,73 | 96,66 | 5,82% | 890.447,00 |
| 30.03.2026 | 91,92 | 92,91 | 89,41 | 91,34 | -0,26% | 843.211,00 |
| 27.03.2026 | 90,53 | 92,36 | 89,70 | 91,58 | -0,94% | 814.902,00 |
| 26.03.2026 | 95,16 | 97,05 | 92,30 | 92,45 | -5,24% | 1.132.288,00 |
| 25.03.2026 | 97,90 | 98,08 | 94,50 | 97,56 | 2,20% | 432.644,00 |
| 24.03.2026 | 94,20 | 96,18 | 93,10 | 95,46 | -0,28% | 539.208,00 |
| 23.03.2026 | 95,00 | 98,90 | 93,79 | 95,73 | 1,61% | 864.953,00 |
| 20.03.2026 | 97,43 | 98,78 | 94,05 | 94,21 | -4,20% | 1.340.203,00 |
| 19.03.2026 | 95,71 | 98,94 | 93,69 | 98,34 | 1,18% | 627.795,00 |
| 18.03.2026 | 99,14 | 100,59 | 97,06 | 97,19 | -2,32% | 849.102,00 |
| 17.03.2026 | 100,68 | 100,68 | 96,47 | 99,50 | 1,21% | 841.253,00 |
| 16.03.2026 | 99,09 | 100,03 | 98,01 | 98,31 | 0,39% | 597.460,00 |
| 13.03.2026 | 103,00 | 104,89 | 97,54 | 97,93 | -5,47% | 627.945,00 |
| 12.03.2026 | 109,82 | 109,82 | 101,93 | 103,60 | -4,20% | 435.826,00 |
| 11.03.2026 | 107,80 | 108,71 | 105,35 | 108,14 | 0,36% | 356.693,00 |
| 10.03.2026 | 107,35 | 110,09 | 106,25 | 107,75 | 0,68% | 669.573,00 |
| 09.03.2026 | 105,70 | 107,87 | 103,54 | 107,02 | -0,71% | 405.334,00 |
| 06.03.2026 | 112,02 | 112,02 | 107,57 | 107,79 | -4,95% | 300.048,00 |
| 05.03.2026 | 116,66 | 118,18 | 112,20 | 113,40 | -3,66% | 367.548,00 |
| 04.03.2026 | 117,07 | 117,76 | 113,92 | 117,71 | 0,94% | 408.789,00 |
| 03.03.2026 | 117,73 | 118,20 | 113,48 | 116,61 | -4,14% | 397.411,00 |
| 02.03.2026 | 124,90 | 125,33 | 120,96 | 121,64 | -3,59% | 380.483,00 |
| 27.02.2026 | 122,63 | 126,71 | 122,06 | 126,17 | 1,04% | 438.242,00 |
| 26.02.2026 | 125,10 | 127,10 | 123,82 | 124,87 | 0,07% | 421.560,00 |
| 25.02.2026 | 125,34 | 125,77 | 121,58 | 124,78 | -0,42% | 446.828,00 |
| 24.02.2026 | 122,68 | 126,72 | 122,61 | 125,31 | 2,17% | 438.587,00 |
| 23.02.2026 | 130,00 | 130,35 | 122,42 | 122,65 | -4,65% | 431.747,00 |
| 20.02.2026 | 131,56 | 131,89 | 127,76 | 128,63 | -1,51% | 412.982,00 |
| 19.02.2026 | 132,97 | 133,34 | 130,38 | 130,60 | -1,71% | 340.012,00 |
| 18.02.2026 | 133,97 | 136,56 | 132,39 | 132,87 | -0,42% | 382.708,00 |
| 17.02.2026 | 133,69 | 135,35 | 132,51 | 133,43 | -1,03% | 291.783,00 |
| 13.02.2026 | 134,58 | 136,91 | 131,50 | 134,82 | 0,68% | 392.207,00 |
| 12.02.2026 | 135,03 | 137,42 | 133,16 | 133,91 | -0,45% | 588.195,00 |
| 11.02.2026 | 135,48 | 136,40 | 133,76 | 134,52 | 0,06% | 316.363,00 |
| 10.02.2026 | 133,27 | 135,03 | 132,06 | 134,44 | 1,23% | 330.616,00 |
| 09.02.2026 | 132,93 | 133,94 | 130,68 | 132,81 | -0,93% | 584.171,00 |
| 06.02.2026 | 129,58 | 135,41 | 128,41 | 134,05 | 4,81% | 1.091.636,00 |
| 05.02.2026 | 126,38 | 131,26 | 126,38 | 127,90 | 0,23% | 847.166,00 |
| 04.02.2026 | 118,61 | 128,61 | 118,61 | 127,61 | 8,26% | 1.173.976,00 |
| 03.02.2026 | 113,06 | 117,87 | 110,95 | 117,87 | 2,84% | 953.984,00 |
| 02.02.2026 | 117,50 | 117,53 | 110,50 | 114,62 | -5,35% | 1.524.224,00 |
| 30.01.2026 | 118,36 | 121,79 | 118,26 | 121,10 | 1,10% | 543.083,00 |
| 29.01.2026 | 118,88 | 119,87 | 116,70 | 119,78 | 1,85% | 385.997,00 |
| 28.01.2026 | 117,46 | 119,52 | 114,81 | 117,60 | 0,00% | 278.800,00 |
| 27.01.2026 | 119,93 | 119,93 | 117,53 | 117,60 | -2,39% | 362.168,00 |
| 26.01.2026 | 121,36 | 121,55 | 119,79 | 120,48 | -0,20% | 172.132,00 |
| 23.01.2026 | 125,03 | 125,03 | 119,04 | 120,72 | -0,56% | 239.805,00 |
| 22.01.2026 | 120,58 | 121,95 | 119,88 | 121,40 | 1,25% | 299.525,00 |
| 21.01.2026 | 119,42 | 121,49 | 114,72 | 119,90 | 1,75% | 279.846,00 |
| 20.01.2026 | 120,43 | 121,12 | 117,50 | 117,84 | -2,69% | 240.964,00 |
| 19.01.2026 | 121,03 | 121,10 | 120,62 | 121,10 | -0,36% | - |
| 16.01.2026 | 122,35 | 122,69 | 120,50 | 121,54 | -0,22% | 200.663,00 |
| 15.01.2026 | 120,73 | 122,46 | 120,73 | 121,81 | 1,45% | 212.839,00 |
| 14.01.2026 | 118,57 | 120,94 | 117,55 | 120,07 | 0,65% | 252.725,00 |
| 13.01.2026 | 120,72 | 121,88 | 119,07 | 119,29 | -0,91% | 304.438,00 |
| 12.01.2026 | 119,76 | 120,95 | 119,58 | 120,38 | 0,15% | 500.690,00 |
| 09.01.2026 | 118,50 | 120,44 | 118,50 | 120,20 | 1,08% | 261.879,00 |
| 08.01.2026 | 114,36 | 118,94 | 112,48 | 118,91 | 4,83% | 437.301,00 |
| 07.01.2026 | 116,32 | 116,79 | 112,92 | 113,43 | -2,58% | 319.152,00 |
| 06.01.2026 | 114,58 | 117,01 | 111,71 | 116,43 | 1,59% | 372.563,00 |
| 05.01.2026 | 114,75 | 117,68 | 113,27 | 114,61 | 1,81% | 280.968,00 |
| 02.01.2026 | 111,73 | 114,33 | 111,44 | 112,57 | 0,76% | 437.445,00 |
| 31.12.2025 | 112,61 | 113,36 | 111,25 | 111,72 | -1,35% | 399.840,00 |
| 30.12.2025 | 112,80 | 113,72 | 112,61 | 113,25 | 0,14% | 254.728,00 |
| 29.12.2025 | 113,27 | 114,01 | 112,34 | 113,09 | -0,98% | 340.247,00 |
| 26.12.2025 | 114,15 | 114,80 | 113,29 | 114,21 | -0,05% | 134.305,00 |
| 24.12.2025 | 113,89 | 114,73 | 113,82 | 114,27 | -0,05% | 134.015,00 |
| 23.12.2025 | 117,37 | 117,37 | 113,75 | 114,33 | -0,38% | 272.359,00 |
| 22.12.2025 | 115,50 | 115,99 | 113,85 | 114,77 | 0,93% | 250.602,00 |
| 19.12.2025 | 113,06 | 114,54 | 112,68 | 113,71 | -0,01% | 756.127,00 |
| 18.12.2025 | 113,54 | 114,05 | 111,69 | 113,72 | 0,79% | 592.073,00 |
| 17.12.2025 | 112,88 | 114,40 | 111,28 | 112,83 | -1,36% | 551.856,00 |
| 16.12.2025 | 113,40 | 115,72 | 113,40 | 114,39 | -0,92% | 381.257,00 |
| 15.12.2025 | 116,28 | 117,03 | 112,51 | 115,45 | -0,59% | 264.956,00 |