269,170$
-1,08%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 272,46 | 272,58 | 272,46 | 272,56 | 0,16% | 98,00 |
| 08.09.2026 | 274,26 | 275,92 | 270,20 | 272,12 | -0,69% | 139.091,00 |
| 04.09.2026 | 274,02 | 278,26 | 271,83 | 274,02 | 0,05% | 132.481,00 |
| 03.09.2026 | 268,01 | 273,98 | 263,20 | 273,87 | 2,61% | 247.536,00 |
| 02.09.2026 | 268,72 | 269,19 | 263,13 | 266,90 | -0,27% | 212.408,00 |
| 01.09.2026 | 271,33 | 275,42 | 266,41 | 267,63 | -1,98% | 231.681,00 |
| 31.08.2026 | 277,49 | 278,21 | 270,44 | 273,03 | -1,42% | 308.454,00 |
| 28.08.2026 | 281,58 | 282,87 | 275,20 | 276,96 | -1,63% | 106.448,00 |
| 27.08.2026 | 283,99 | 284,59 | 278,53 | 281,54 | -0,60% | 136.453,00 |
| 26.08.2026 | 278,90 | 283,84 | 278,59 | 283,23 | 2,32% | 138.951,00 |
| 25.08.2026 | 282,35 | 282,35 | 275,76 | 276,82 | 0,44% | 147.539,00 |
| 24.08.2026 | 286,91 | 287,04 | 275,61 | 275,62 | -4,05% | 257.330,00 |
| 21.08.2026 | 287,97 | 289,08 | 282,54 | 287,24 | 0,94% | 210.615,00 |
| 20.08.2026 | 288,99 | 289,40 | 281,61 | 284,57 | -2,13% | 201.097,00 |
| 19.08.2026 | 309,39 | 309,72 | 289,05 | 290,77 | -5,13% | 233.452,00 |
| 18.08.2026 | 303,39 | 307,81 | 299,12 | 306,48 | -0,50% | 191.275,00 |
| 17.08.2026 | 308,02 | 309,66 | 305,26 | 308,01 | 0,70% | 168.701,00 |
| 14.08.2026 | 299,56 | 307,52 | 296,38 | 305,86 | 1,68% | 134.091,00 |
| 13.08.2026 | 301,00 | 301,89 | 295,36 | 300,81 | 0,13% | 237.633,00 |
| 12.08.2026 | 299,33 | 305,59 | 297,48 | 300,42 | 1,70% | 257.188,00 |
| 11.08.2026 | 304,25 | 309,37 | 294,93 | 295,41 | -1,80% | 212.045,00 |
| 10.08.2026 | 308,33 | 311,07 | 300,44 | 300,81 | -1,61% | 218.159,00 |
| 07.08.2026 | 308,04 | 308,80 | 294,66 | 305,72 | -6,80% | 434.231,00 |
| 06.08.2026 | 327,42 | 336,77 | 326,42 | 328,03 | 0,12% | 166.537,00 |
| 05.08.2026 | 325,32 | 330,95 | 316,90 | 327,63 | 0,42% | 153.128,00 |
| 04.08.2026 | 324,27 | 327,33 | 317,43 | 326,25 | 2,55% | 198.771,00 |
| 03.08.2026 | 313,07 | 320,26 | 312,20 | 318,13 | 0,90% | 130.834,00 |
| 31.07.2026 | 318,63 | 320,61 | 309,67 | 315,29 | 1,21% | 127.922,00 |
| 30.07.2026 | 308,16 | 315,23 | 302,52 | 311,51 | 3,81% | 152.917,00 |
| 29.07.2026 | 314,49 | 315,71 | 298,85 | 300,07 | -4,95% | 199.257,00 |
| 28.07.2026 | 320,63 | 321,39 | 311,57 | 315,69 | -2,62% | 159.155,00 |
| 27.07.2026 | 331,21 | 334,77 | 316,00 | 324,20 | -1,09% | 160.764,00 |
| 24.07.2026 | 334,47 | 335,34 | 327,11 | 327,78 | -1,10% | 154.681,00 |
| 23.07.2026 | 327,58 | 334,54 | 325,97 | 331,41 | 1,67% | 216.489,00 |
| 22.07.2026 | 328,75 | 334,30 | 324,95 | 325,96 | -1,87% | 193.812,00 |
| 21.07.2026 | 329,76 | 334,15 | 323,17 | 332,16 | 3,37% | 193.177,00 |
| 20.07.2026 | 322,17 | 325,72 | 318,20 | 321,33 | 0,88% | 161.864,00 |
| 17.07.2026 | 312,00 | 325,24 | 310,83 | 318,52 | -1,18% | 178.404,00 |
| 16.07.2026 | 323,25 | 330,97 | 317,14 | 322,32 | -1,75% | 240.494,00 |
| 15.07.2026 | 325,98 | 329,09 | 321,79 | 328,06 | 0,80% | 139.474,00 |
| 14.07.2026 | 325,99 | 330,20 | 323,16 | 325,46 | 1,45% | 191.876,00 |
| 13.07.2026 | 325,83 | 327,76 | 319,43 | 320,82 | -2,52% | 128.560,00 |
| 10.07.2026 | 328,78 | 333,07 | 325,58 | 329,12 | -0,67% | 202.336,00 |
| 09.07.2026 | 337,31 | 339,22 | 329,42 | 331,33 | -0,18% | 188.832,00 |
| 08.07.2026 | 328,29 | 335,52 | 325,34 | 331,93 | -0,41% | 263.894,00 |
| 07.07.2026 | 337,38 | 337,51 | 323,06 | 333,29 | -2,70% | 166.317,00 |
| 06.07.2026 | 330,00 | 343,55 | 330,00 | 342,55 | 2,94% | 219.750,00 |
| 02.07.2026 | 341,07 | 342,73 | 324,79 | 332,78 | -2,09% | 279.304,00 |
| 01.07.2026 | 347,81 | 353,81 | 339,90 | 339,90 | -2,90% | 321.697,00 |
| 30.06.2026 | 347,47 | 356,30 | 342,53 | 350,04 | 1,21% | 307.197,00 |
| 29.06.2026 | 339,11 | 348,47 | 335,38 | 345,85 | 1,76% | 316.822,00 |
| 26.06.2026 | 352,36 | 356,45 | 339,64 | 339,88 | -4,23% | 1.047.114,00 |
| 25.06.2026 | 350,24 | 362,15 | 347,88 | 354,90 | 2,42% | 292.784,00 |
| 24.06.2026 | 338,50 | 352,92 | 334,66 | 346,51 | 1,00% | 363.591,00 |
| 23.06.2026 | 345,00 | 347,83 | 332,66 | 343,08 | -2,81% | 341.828,00 |
| 22.06.2026 | 345,19 | 357,00 | 342,79 | 353,01 | 2,77% | 308.042,00 |
| 18.06.2026 | 339,49 | 344,24 | 334,87 | 343,50 | 2,93% | 547.693,00 |
| 17.06.2026 | 330,26 | 336,56 | 328,00 | 333,72 | 1,29% | 198.677,00 |
| 16.06.2026 | 331,54 | 335,78 | 329,25 | 329,46 | 0,51% | 268.837,00 |
| 15.06.2026 | 324,23 | 330,63 | 324,00 | 327,80 | 4,48% | 262.054,00 |
| 12.06.2026 | 317,87 | 320,52 | 313,16 | 313,74 | -0,69% | 244.013,00 |
| 11.06.2026 | 308,45 | 317,17 | 303,57 | 315,92 | 3,69% | 241.207,00 |
| 10.06.2026 | 305,83 | 311,67 | 296,25 | 304,69 | 0,06% | 256.305,00 |
| 09.06.2026 | 298,39 | 308,43 | 296,40 | 304,52 | 3,09% | 272.419,00 |
| 08.06.2026 | 296,47 | 297,64 | 291,81 | 295,39 | 0,94% | 213.045,00 |
| 05.06.2026 | 293,07 | 295,91 | 288,95 | 292,64 | 0,23% | 132.395,00 |
| 04.06.2026 | 294,36 | 294,94 | 289,44 | 291,96 | -1,17% | 215.560,00 |
| 03.06.2026 | 291,00 | 299,32 | 291,00 | 295,43 | 1,32% | 198.203,00 |
| 02.06.2026 | 288,98 | 295,20 | 287,96 | 291,57 | 1,35% | 165.814,00 |
| 01.06.2026 | 287,97 | 290,03 | 282,98 | 287,70 | -1,44% | 284.432,00 |
| 29.05.2026 | 301,15 | 303,58 | 289,49 | 291,90 | -4,21% | 384.476,00 |
| 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 |