185,210$
-1,57%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 173,46 | 179,42 | 170,11 | 173,83 | 6,30% | 312.389,00 |
| 07.05.2025 | 164,91 | 166,02 | 162,74 | 163,53 | -0,32% | 164.397,00 |
| 06.05.2025 | 161,65 | 164,06 | 161,61 | 164,06 | -0,33% | 145.840,00 |
| 05.05.2025 | 164,50 | 165,86 | 163,36 | 164,60 | -1,31% | 181.539,00 |
| 02.05.2025 | 162,48 | 166,85 | 162,48 | 166,78 | 3,42% | 176.103,00 |
| 01.05.2025 | 155,68 | 163,42 | 155,30 | 161,27 | 3,08% | 441.826,00 |
| 30.04.2025 | 155,58 | 157,61 | 152,92 | 156,45 | -0,72% | 153.921,00 |
| 29.04.2025 | 156,02 | 158,88 | 154,13 | 157,58 | 1,57% | 153.339,00 |
| 28.04.2025 | 159,67 | 159,68 | 155,05 | 155,14 | -1,72% | 135.310,00 |
| 25.04.2025 | 157,47 | 158,22 | 156,02 | 157,86 | -0,04% | 82.996,00 |
| 24.04.2025 | 153,36 | 158,42 | 153,36 | 157,92 | 2,00% | 138.329,00 |
| 23.04.2025 | 155,48 | 159,32 | 153,78 | 154,83 | 2,75% | 187.824,00 |
| 22.04.2025 | 149,56 | 152,20 | 146,89 | 150,68 | 2,78% | 273.441,00 |
| 21.04.2025 | 148,52 | 149,22 | 145,09 | 146,61 | -3,01% | 129.533,00 |
| 17.04.2025 | 150,68 | 152,67 | 149,20 | 151,16 | 0,22% | 121.108,00 |
| 16.04.2025 | 149,56 | 151,91 | 148,41 | 150,83 | -1,29% | 110.025,00 |
| 15.04.2025 | 149,26 | 152,92 | 149,24 | 152,80 | 2,08% | 122.552,00 |
| 14.04.2025 | 152,53 | 153,11 | 148,01 | 149,68 | -1,04% | 110.558,00 |
| 11.04.2025 | 147,47 | 154,54 | 145,77 | 151,25 | 2,89% | 139.156,00 |
| 10.04.2025 | 147,75 | 150,92 | 144,15 | 147,00 | -3,24% | 245.503,00 |
| 09.04.2025 | 141,57 | 154,52 | 138,38 | 151,92 | 8,62% | 191.285,00 |
| 08.04.2025 | 145,30 | 147,95 | 138,15 | 139,86 | -1,74% | 178.224,00 |
| 07.04.2025 | 138,11 | 149,49 | 134,78 | 142,34 | 0,27% | 220.935,00 |
| 04.04.2025 | 143,55 | 145,02 | 139,35 | 141,95 | -4,62% | 199.349,00 |
| 03.04.2025 | 152,79 | 154,35 | 147,67 | 148,82 | -7,28% | 134.341,00 |
| 02.04.2025 | 154,48 | 160,99 | 154,48 | 160,50 | 1,15% | 113.909,00 |
| 01.04.2025 | 157,37 | 158,88 | 155,03 | 158,67 | -0,28% | 153.814,00 |
| 31.03.2025 | 151,42 | 159,64 | 151,10 | 159,12 | 2,33% | 290.922,00 |
| 28.03.2025 | 160,03 | 160,76 | 154,59 | 155,50 | -2,56% | 114.804,00 |
| 27.03.2025 | 159,66 | 160,66 | 157,50 | 159,58 | -0,50% | 131.256,00 |
| 26.03.2025 | 163,46 | 165,88 | 160,12 | 160,38 | -2,64% | 143.781,00 |
| 25.03.2025 | 166,14 | 166,92 | 163,79 | 164,73 | -1,02% | 274.517,00 |