213,185$
0,98%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 209,00 | 214,08 | 208,05 | 213,15 | 0,97% | 163.340,00 |
| 30.09.2025 | 208,39 | 211,87 | 206,86 | 211,11 | 2,00% | 182.725,00 |
| 29.09.2025 | 205,11 | 207,03 | 200,99 | 206,97 | 0,91% | 331.616,00 |
| 26.09.2025 | 209,57 | 211,33 | 203,67 | 205,11 | -1,99% | 357.646,00 |
| 25.09.2025 | 210,93 | 214,25 | 209,26 | 209,28 | -1,24% | 295.113,00 |
| 24.09.2025 | 216,55 | 217,55 | 210,81 | 211,90 | -1,84% | 168.965,00 |
| 23.09.2025 | 211,35 | 217,30 | 211,35 | 215,88 | 1,21% | 229.829,00 |
| 22.09.2025 | 209,94 | 214,23 | 209,04 | 213,30 | 0,40% | 139.470,00 |
| 19.09.2025 | 218,72 | 218,72 | 212,45 | 212,45 | -2,43% | 532.007,00 |
| 18.09.2025 | 213,50 | 220,32 | 212,87 | 217,75 | 2,78% | 173.741,00 |
| 17.09.2025 | 208,77 | 215,10 | 208,77 | 211,85 | 0,70% | 263.333,00 |
| 16.09.2025 | 207,87 | 210,48 | 205,19 | 210,37 | 1,13% | 168.751,00 |
| 15.09.2025 | 209,39 | 210,79 | 207,79 | 208,02 | -0,12% | 164.045,00 |
| 12.09.2025 | 209,22 | 209,98 | 206,60 | 208,28 | -0,97% | 111.337,00 |
| 11.09.2025 | 205,77 | 211,25 | 204,48 | 210,32 | 2,40% | 191.081,00 |
| 10.09.2025 | 200,76 | 205,93 | 200,19 | 205,39 | 2,26% | 233.143,00 |
| 09.09.2025 | 205,06 | 205,06 | 200,43 | 200,86 | -2,23% | 183.597,00 |
| 08.09.2025 | 203,76 | 205,61 | 202,22 | 205,45 | 1,38% | 160.598,00 |
| 05.09.2025 | 204,08 | 205,00 | 200,08 | 202,66 | -0,31% | 134.922,00 |
| 04.09.2025 | 202,17 | 203,77 | 201,55 | 203,30 | 0,88% | 173.516,00 |
| 03.09.2025 | 202,43 | 202,43 | 199,82 | 201,52 | 0,15% | 204.562,00 |
| 02.09.2025 | 197,41 | 202,97 | 196,93 | 201,22 | 0,15% | 477.791,00 |
| 29.08.2025 | 204,17 | 205,31 | 199,75 | 200,91 | -1,37% | 427.618,00 |
| 28.08.2025 | 197,69 | 203,76 | 196,23 | 203,71 | 2,62% | 622.207,00 |
| 27.08.2025 | 194,93 | 198,52 | 194,08 | 198,51 | 1,93% | 228.406,00 |
| 26.08.2025 | 195,08 | 195,24 | 192,05 | 194,76 | 0,52% | 207.496,00 |
| 25.08.2025 | 196,73 | 196,73 | 192,58 | 193,75 | -0,79% | 190.679,00 |
| 22.08.2025 | 191,80 | 197,97 | 191,80 | 195,29 | 2,49% | 243.272,00 |
| 21.08.2025 | 189,21 | 190,83 | 185,75 | 190,55 | 0,03% | 217.215,00 |
| 20.08.2025 | 189,00 | 192,38 | 188,94 | 190,50 | 0,77% | 226.202,00 |
| 19.08.2025 | 186,75 | 189,10 | 185,50 | 189,05 | 0,84% | 146.304,00 |
| 18.08.2025 | 186,33 | 187,83 | 184,34 | 187,48 | 1,22% | 157.485,00 |
| 15.08.2025 | 188,03 | 188,03 | 182,85 | 185,22 | -1,57% | 229.889,00 |
| 14.08.2025 | 193,93 | 194,15 | 186,49 | 188,17 | -3,18% | 192.373,00 |
| 13.08.2025 | 200,90 | 201,72 | 193,29 | 194,35 | -2,59% | 224.044,00 |
| 12.08.2025 | 195,04 | 200,45 | 193,31 | 199,51 | 2,73% | 214.119,00 |
| 11.08.2025 | 194,34 | 196,64 | 190,92 | 194,20 | 0,49% | 266.145,00 |
| 08.08.2025 | 174,93 | 194,21 | 174,92 | 193,26 | 1,79% | 486.989,00 |
| 07.08.2025 | 192,76 | 192,83 | 189,32 | 189,87 | -1,10% | 144.957,00 |
| 06.08.2025 | 191,15 | 193,31 | 188,57 | 191,99 | 0,06% | 150.606,00 |
| 05.08.2025 | 194,67 | 194,96 | 190,73 | 191,88 | -0,99% | 198.414,00 |
| 04.08.2025 | 191,88 | 194,03 | 191,63 | 193,80 | 1,18% | 171.285,00 |
| 01.08.2025 | 190,59 | 192,72 | 188,00 | 191,54 | -1,12% | 161.752,00 |
| 31.07.2025 | 194,40 | 196,17 | 193,05 | 193,70 | -0,88% | 155.550,00 |
| 30.07.2025 | 193,61 | 196,95 | 192,99 | 195,41 | 0,94% | 165.168,00 |
| 29.07.2025 | 192,49 | 193,79 | 190,52 | 193,59 | 1,46% | 165.304,00 |
| 28.07.2025 | 192,51 | 193,04 | 190,43 | 190,80 | -0,26% | 182.204,00 |
| 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% | 162.949,00 |
| 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% | 158.141,00 |
| 21.07.2025 | 195,18 | 195,86 | 192,02 | 192,99 | -1,66% | 80.419,00 |
| 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% | 159.055,00 |
| 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% | 133.352,00 |
| 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% | 129.026,00 |
| 09.07.2025 | 188,35 | 190,81 | 187,19 | 189,79 | 1,16% | 170.947,00 |
| 08.07.2025 | 193,26 | 193,26 | 184,54 | 187,62 | -1,99% | 224.639,00 |
| 07.07.2025 | 195,83 | 195,98 | 191,36 | 191,42 | -2,39% | 187.031,00 |
| 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% | 154.545,00 |
| 01.07.2025 | 191,21 | 192,56 | 189,70 | 190,72 | -0,60% | 195.543,00 |
| 30.06.2025 | 193,94 | 195,62 | 190,35 | 191,87 | -1,35% | 195.179,00 |
| 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% | 197.016,00 |
| 24.06.2025 | 190,61 | 190,63 | 185,97 | 187,96 | -0,69% | 200.191,00 |
| 23.06.2025 | 181,30 | 189,60 | 181,30 | 189,26 | 4,30% | 265.757,00 |
| 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% | 225.888,00 |
| 16.06.2025 | 184,80 | 186,35 | 181,98 | 183,22 | -0,42% | 161.749,00 |
| 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% | 146.156,00 |
| 11.06.2025 | 183,69 | 187,55 | 183,45 | 186,51 | 1,31% | 174.332,00 |
| 10.06.2025 | 187,07 | 187,07 | 183,01 | 184,10 | -0,46% | 133.973,00 |
| 09.06.2025 | 185,92 | 187,73 | 184,02 | 184,96 | 0,47% | 153.869,00 |
| 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% | 76.716,00 |
| 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% | 116.995,00 |
| 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% | 135.202,00 |
| 20.05.2025 | 182,59 | 183,79 | 180,43 | 180,78 | -1,40% | 149.508,00 |
| 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% | 201.052,00 |
| 13.05.2025 | 180,89 | 185,83 | 180,51 | 185,41 | 3,25% | 168.094,00 |
| 12.05.2025 | 181,68 | 181,98 | 178,02 | 179,57 | 2,23% | 271.943,00 |
| 09.05.2025 | 174,79 | 176,53 | 172,70 | 175,65 | 1,05% | 218.813,00 |