309,917$
0,32%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 309,50 | 315,58 | 307,77 | 309,90 | 0,31% | 37.536,00 |
| 08.04.2026 | 305,00 | 309,61 | 303,69 | 308,94 | 6,04% | 401.508,00 |
| 07.04.2026 | 292,60 | 295,86 | 285,52 | 291,33 | -0,71% | 515.262,00 |
| 06.04.2026 | 290,75 | 294,61 | 288,42 | 293,40 | 0,38% | 238.501,00 |
| 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% | 447.924,00 |
| 31.03.2026 | 273,69 | 285,10 | 268,00 | 281,37 | 4,60% | 499.259,00 |
| 30.03.2026 | 281,35 | 282,60 | 266,83 | 268,99 | -3,67% | 541.721,00 |
| 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% | 307.896,00 |
| 25.03.2026 | 286,96 | 291,19 | 284,02 | 288,77 | 4,31% | 458.808,00 |
| 24.03.2026 | 267,97 | 278,34 | 264,98 | 276,84 | 3,31% | 241.595,00 |
| 23.03.2026 | 264,22 | 271,00 | 263,27 | 267,97 | 2,69% | 243.105,00 |
| 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% | 143.285,00 |
| 18.03.2026 | 268,06 | 268,96 | 265,60 | 267,31 | -0,19% | 233.344,00 |
| 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 |
| 12.02.2026 | 284,90 | 291,31 | 270,69 | 272,76 | -3,68% | 212.184,00 |
| 11.02.2026 | 281,39 | 284,13 | 277,26 | 283,19 | 1,76% | 338.672,00 |
| 10.02.2026 | 270,50 | 278,75 | 270,50 | 278,28 | 3,47% | 285.364,00 |
| 09.02.2026 | 254,72 | 271,17 | 254,72 | 268,94 | 6,26% | 322.909,00 |
| 06.02.2026 | 246,96 | 262,07 | 244,70 | 253,10 | 6,17% | 384.119,00 |
| 05.02.2026 | 234,05 | 241,14 | 233,05 | 238,40 | 1,86% | 238.963,00 |
| 04.02.2026 | 240,02 | 241,38 | 231,09 | 234,05 | -2,02% | 269.407,00 |
| 03.02.2026 | 234,56 | 239,03 | 232,70 | 238,88 | 2,48% | 187.731,00 |
| 02.02.2026 | 226,88 | 234,43 | 226,88 | 233,09 | 2,16% | 155.878,00 |
| 30.01.2026 | 228,29 | 231,64 | 225,15 | 228,17 | -0,78% | 280.097,00 |
| 29.01.2026 | 225,09 | 230,00 | 223,86 | 229,96 | 3,09% | 176.868,00 |
| 28.01.2026 | 224,35 | 225,32 | 219,35 | 223,06 | -0,29% | 153.862,00 |
| 27.01.2026 | 223,41 | 224,89 | 221,00 | 223,70 | 0,80% | 151.425,00 |
| 26.01.2026 | 220,65 | 222,17 | 218,57 | 221,92 | 0,80% | 127.493,00 |
| 23.01.2026 | 222,83 | 222,83 | 218,00 | 220,15 | -1,26% | 178.032,00 |
| 22.01.2026 | 227,50 | 229,41 | 222,71 | 222,95 | -1,77% | 175.473,00 |
| 21.01.2026 | 221,59 | 226,98 | 220,51 | 226,96 | 2,93% | 180.258,00 |
| 20.01.2026 | 216,75 | 220,80 | 214,52 | 220,50 | 0,88% | 184.241,00 |
| 16.01.2026 | 218,80 | 220,40 | 216,83 | 218,58 | -0,13% | 124.134,00 |
| 15.01.2026 | 214,17 | 221,06 | 213,73 | 218,86 | 2,99% | 156.708,00 |
| 14.01.2026 | 214,27 | 214,27 | 209,66 | 212,51 | -0,78% | 216.758,00 |
| 13.01.2026 | 214,64 | 217,37 | 212,25 | 214,17 | 0,30% | 199.136,00 |
| 12.01.2026 | 211,21 | 214,63 | 209,95 | 213,54 | 0,89% | 166.624,00 |
| 09.01.2026 | 209,73 | 212,88 | 208,23 | 211,65 | 1,21% | 177.010,00 |
| 08.01.2026 | 208,41 | 212,48 | 207,05 | 209,11 | 0,89% | 211.985,00 |
| 07.01.2026 | 207,00 | 210,57 | 205,31 | 207,26 | 0,36% | 227.850,00 |
| 06.01.2026 | 201,91 | 206,62 | 197,61 | 206,51 | 2,46% | 174.315,00 |
| 05.01.2026 | 197,62 | 203,27 | 197,62 | 201,56 | 1,99% | 130.464,00 |
| 02.01.2026 | 200,06 | 200,06 | 194,36 | 197,62 | 1,14% | 164.452,00 |
| 31.12.2025 | 197,77 | 198,75 | 195,30 | 195,39 | -0,78% | 126.701,00 |
| 30.12.2025 | 199,50 | 200,33 | 196,70 | 196,92 | -1,42% | 143.950,00 |
| 29.12.2025 | 200,40 | 204,11 | 199,00 | 199,76 | -0,37% | 147.564,00 |
| 26.12.2025 | 202,80 | 204,78 | 200,32 | 200,50 | -0,69% | 117.494,00 |
| 24.12.2025 | 204,60 | 204,60 | 201,04 | 201,90 | -0,84% | 63.890,00 |
| 23.12.2025 | 200,14 | 204,50 | 199,97 | 203,62 | 1,60% | 216.513,00 |
| 22.12.2025 | 200,94 | 202,24 | 198,81 | 200,41 | 0,82% | 159.021,00 |
| 19.12.2025 | 197,29 | 200,46 | 196,75 | 198,78 | 0,33% | 443.540,00 |
| 18.12.2025 | 201,52 | 202,27 | 196,24 | 198,12 | -0,73% | 183.768,00 |
| 17.12.2025 | 200,10 | 202,57 | 199,10 | 199,57 | 0,10% | 215.116,00 |
| 16.12.2025 | 206,72 | 207,04 | 198,05 | 199,37 | -3,41% | 204.654,00 |
| 15.12.2025 | 205,66 | 208,88 | 203,64 | 206,41 | 1,10% | 218.038,00 |
| 12.12.2025 | 206,23 | 207,64 | 202,81 | 204,17 | -1,15% | 305.614,00 |
| 11.12.2025 | 203,19 | 207,58 | 202,03 | 206,55 | 1,97% | 268.600,00 |
| 10.12.2025 | 197,95 | 204,51 | 197,20 | 202,56 | 2,33% | 297.033,00 |
| 09.12.2025 | 199,07 | 202,85 | 197,93 | 197,94 | -0,14% | 281.064,00 |
| 08.12.2025 | 197,26 | 199,12 | 195,21 | 198,21 | 1,34% | 279.447,00 |
| 05.12.2025 | 202,90 | 202,91 | 193,68 | 195,59 | -3,31% | 359.151,00 |
| 04.12.2025 | 201,21 | 203,03 | 200,01 | 202,29 | 0,57% | 160.373,00 |
| 03.12.2025 | 204,52 | 204,52 | 199,99 | 201,15 | -1,41% | 195.110,00 |
| 02.12.2025 | 207,02 | 207,22 | 202,48 | 204,02 | -0,46% | 202.057,00 |
| 01.12.2025 | 210,74 | 211,70 | 203,11 | 204,97 | -3,73% | 260.232,00 |
| 28.11.2025 | 212,61 | 214,70 | 210,59 | 212,91 | -0,01% | 101.098,00 |
| 26.11.2025 | 217,79 | 222,17 | 212,81 | 212,93 | -2,07% | 281.256,00 |
| 25.11.2025 | 226,27 | 227,46 | 212,26 | 217,43 | -3,09% | 269.995,00 |
| 24.11.2025 | 218,05 | 227,32 | 211,27 | 224,36 | 4,11% | 307.960,00 |
| 21.11.2025 | 224,75 | 229,46 | 211,80 | 215,50 | 2,54% | 514.780,00 |
| 20.11.2025 | 222,01 | 223,67 | 209,75 | 210,17 | -3,16% | 421.221,00 |
| 19.11.2025 | 215,57 | 219,58 | 215,51 | 217,03 | 0,70% | 166.277,00 |
| 18.11.2025 | 215,32 | 217,94 | 214,34 | 215,53 | -0,34% | 147.149,00 |
| 17.11.2025 | 220,61 | 221,10 | 214,90 | 216,27 | -1,86% | 149.702,00 |
| 14.11.2025 | 207,92 | 220,71 | 203,76 | 220,37 | 1,65% | 159.013,00 |
| 13.11.2025 | 220,13 | 220,91 | 214,99 | 216,79 | -1,51% | 204.272,00 |