296,120$
-2,82%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 301,12 | 303,07 | 295,36 | 296,18 | -2,80% | 25.390,00 |
| 28.05.2026 | 302,15 | 309,57 | 298,54 | 304,72 | 0,65% | 290.871,00 |
| 27.05.2026 | 308,19 | 308,19 | 302,18 | 302,75 | -0,76% | 176.586,00 |
| 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% | 193.803,00 |
| 20.05.2026 | 297,39 | 303,79 | 293,11 | 296,45 | 0,53% | 243.348,00 |
| 19.05.2026 | 288,54 | 299,31 | 284,42 | 294,90 | 1,10% | 451.477,00 |
| 18.05.2026 | 291,39 | 300,92 | 290,00 | 291,68 | 0,62% | 342.181,00 |
| 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% | 243.510,00 |
| 13.05.2026 | 301,19 | 304,76 | 298,26 | 300,25 | 0,14% | 258.685,00 |
| 12.05.2026 | 298,17 | 302,81 | 291,87 | 299,82 | 0,66% | 279.121,00 |
| 11.05.2026 | 303,89 | 305,37 | 290,07 | 297,85 | -1,74% | 347.738,00 |
| 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% | 298.250,00 |
| 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% | 223.505,00 |
| 04.05.2026 | 326,58 | 330,00 | 324,00 | 327,66 | 0,21% | 220.058,00 |
| 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% | 337.558,00 |
| 29.04.2026 | 317,36 | 317,76 | 308,05 | 311,79 | -1,65% | 356.234,00 |
| 28.04.2026 | 319,84 | 320,62 | 311,44 | 317,01 | -1,26% | 212.180,00 |
| 27.04.2026 | 321,07 | 321,71 | 312,17 | 321,07 | 0,37% | 305.818,00 |
| 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% | 332.458,00 |
| 22.04.2026 | 317,36 | 318,15 | 304,47 | 311,00 | -1,00% | 381.835,00 |
| 21.04.2026 | 315,01 | 319,32 | 312,76 | 314,14 | -0,32% | 384.057,00 |
| 20.04.2026 | 315,60 | 319,14 | 312,83 | 315,15 | 0,07% | 311.131,00 |
| 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% | 878.229,00 |
| 15.04.2026 | 315,74 | 316,34 | 303,88 | 307,70 | -3,31% | 284.057,00 |
| 14.04.2026 | 316,64 | 318,51 | 311,93 | 318,24 | 0,42% | 254.948,00 |
| 13.04.2026 | 309,29 | 317,03 | 309,00 | 316,91 | 2,03% | 274.890,00 |
| 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% | 356.120,00 |
| 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 |