15,480$
-1,90%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 15,73 | 15,73 | 15,48 | 15,48 | -1,90% | 453,00 |
03.12.2024 | 16,10 | 16,10 | 15,55 | 15,78 | 0,13% | 41.018,00 |
02.12.2024 | 15,20 | 15,99 | 15,02 | 15,76 | 5,07% | 58.539,00 |
29.11.2024 | 14,96 | 15,29 | 14,76 | 15,00 | 0,07% | 27.133,00 |
27.11.2024 | 14,83 | 15,40 | 14,83 | 14,99 | 0,94% | 40.253,00 |
26.11.2024 | 15,47 | 15,59 | 14,14 | 14,85 | -4,56% | 43.720,00 |
25.11.2024 | 15,50 | 16,31 | 15,50 | 15,56 | 2,17% | 39.129,00 |
22.11.2024 | 14,81 | 15,31 | 14,81 | 15,23 | 0,53% | 39.795,00 |
21.11.2024 | 15,28 | 15,28 | 15,05 | 15,15 | 3,91% | 6.868,00 |
20.11.2024 | 14,52 | 14,65 | 14,22 | 14,58 | 0,28% | 40.603,00 |
19.11.2024 | 13,91 | 14,63 | 13,90 | 14,54 | 4,15% | 19.062,00 |
18.11.2024 | 14,32 | 15,03 | 13,90 | 13,96 | -2,99% | 25.699,00 |
15.11.2024 | 14,54 | 14,64 | 14,39 | 14,39 | -0,48% | 24.341,00 |
14.11.2024 | 14,57 | 14,80 | 14,29 | 14,46 | 0,07% | 27.760,00 |
13.11.2024 | 14,54 | 14,62 | 14,45 | 14,45 | 0,21% | 18.791,00 |
12.11.2024 | 14,62 | 14,87 | 14,32 | 14,42 | -2,10% | 34.987,00 |
11.11.2024 | 14,96 | 15,00 | 14,70 | 14,73 | 0,14% | 51.298,00 |
08.11.2024 | 14,89 | 15,05 | 14,60 | 14,71 | -1,93% | 42.431,00 |
07.11.2024 | 15,38 | 15,71 | 15,00 | 15,00 | -1,77% | 20.378,00 |
06.11.2024 | 14,75 | 15,39 | 14,75 | 15,27 | 7,01% | 39.339,00 |
05.11.2024 | 13,78 | 14,32 | 13,78 | 14,27 | 3,56% | 10.410,00 |
04.11.2024 | 13,04 | 13,80 | 13,04 | 13,78 | 5,43% | 15.344,00 |
01.11.2024 | 13,07 | 13,38 | 13,05 | 13,07 | 0,19% | 23.059,00 |
31.10.2024 | 14,00 | 14,00 | 12,86 | 13,05 | -7,35% | 42.548,00 |
30.10.2024 | 14,08 | 14,13 | 14,08 | 14,08 | -0,42% | 3.717,00 |
29.10.2024 | 13,76 | 14,20 | 13,76 | 14,14 | 1,58% | 10.965,00 |
28.10.2024 | 13,33 | 14,08 | 13,33 | 13,92 | 4,98% | 11.548,00 |
25.10.2024 | 13,34 | 13,54 | 13,23 | 13,26 | 0,15% | 14.210,00 |
24.10.2024 | 13,12 | 13,78 | 13,07 | 13,24 | -2,22% | 31.918,00 |
23.10.2024 | 13,40 | 13,54 | 13,31 | 13,54 | 0,37% | 10.439,00 |
22.10.2024 | 13,47 | 13,49 | 13,31 | 13,49 | 0,30% | 8.602,00 |
21.10.2024 | 13,75 | 14,00 | 13,42 | 13,45 | -4,41% | 9.801,00 |
18.10.2024 | 14,23 | 14,28 | 14,00 | 14,07 | -0,78% | 9.255,00 |
17.10.2024 | 14,06 | 14,22 | 13,78 | 14,18 | 2,09% | 8.776,00 |
16.10.2024 | 13,71 | 14,19 | 13,65 | 13,89 | 2,81% | 16.849,00 |
15.10.2024 | 13,63 | 13,96 | 13,49 | 13,51 | 0,22% | 16.304,00 |
14.10.2024 | 13,83 | 13,83 | 13,26 | 13,48 | -2,11% | 13.240,00 |
11.10.2024 | 13,81 | 14,06 | 13,72 | 13,77 | -0,29% | 11.570,00 |
10.10.2024 | 13,03 | 13,87 | 12,98 | 13,81 | 5,34% | 19.182,00 |
09.10.2024 | 13,23 | 13,30 | 12,80 | 13,11 | 0,08% | 52.114,00 |
08.10.2024 | 13,92 | 13,92 | 13,09 | 13,10 | -5,69% | 43.385,00 |
07.10.2024 | 13,75 | 13,95 | 13,36 | 13,89 | -0,36% | 6.314,00 |
04.10.2024 | 14,27 | 14,27 | 13,78 | 13,94 | 0,43% | 21.000,00 |
03.10.2024 | 13,84 | 14,09 | 13,57 | 13,88 | -0,68% | 9.332,00 |
02.10.2024 | 14,13 | 14,78 | 13,87 | 13,98 | -1,06% | 11.830,00 |
01.10.2024 | 14,18 | 14,38 | 14,07 | 14,13 | 1,04% | 18.183,00 |
30.09.2024 | 14,23 | 14,70 | 13,90 | 13,98 | 0,00% | 37.405,00 |
27.09.2024 | 13,96 | 14,20 | 13,93 | 13,98 | -0,07% | 53.914,00 |
26.09.2024 | 14,40 | 14,42 | 13,87 | 13,99 | -1,34% | 15.596,00 |
25.09.2024 | 14,10 | 14,18 | 13,76 | 14,18 | 0,00% | 14.871,00 |
24.09.2024 | 14,24 | 14,27 | 13,70 | 14,18 | 1,43% | 22.106,00 |
23.09.2024 | 14,06 | 14,06 | 13,56 | 13,98 | 1,08% | 10.421,00 |
20.09.2024 | 13,51 | 13,92 | 13,31 | 13,83 | 1,21% | 89.235,00 |
19.09.2024 | 14,14 | 14,14 | 13,58 | 13,67 | 0,11% | 17.186,00 |
18.09.2024 | 13,50 | 13,90 | 13,33 | 13,65 | -0,29% | 13.528,00 |
17.09.2024 | 13,07 | 13,90 | 13,07 | 13,69 | 3,83% | 18.872,00 |
16.09.2024 | 14,50 | 14,63 | 12,75 | 13,19 | -10,43% | 81.988,00 |
13.09.2024 | 14,50 | 14,73 | 14,16 | 14,72 | 2,29% | 11.233,00 |
12.09.2024 | 14,33 | 14,69 | 14,33 | 14,39 | 1,98% | 15.593,00 |
11.09.2024 | 14,43 | 14,43 | 13,76 | 14,11 | -3,49% | 14.539,00 |
10.09.2024 | 14,31 | 15,10 | 14,31 | 14,62 | 5,41% | 39.220,00 |
09.09.2024 | 13,52 | 14,26 | 12,81 | 13,87 | 5,88% | 33.254,00 |
06.09.2024 | 13,01 | 13,23 | 13,01 | 13,10 | 0,31% | 5.267,00 |
05.09.2024 | 13,02 | 13,40 | 13,02 | 13,06 | -0,68% | 5.430,00 |
04.09.2024 | 12,79 | 13,16 | 12,67 | 13,15 | 4,78% | 18.938,00 |
03.09.2024 | 13,77 | 13,94 | 12,54 | 12,55 | -10,23% | 26.963,00 |
30.08.2024 | 14,24 | 14,24 | 13,68 | 13,98 | -1,76% | 4.512,00 |
29.08.2024 | 13,69 | 14,25 | 13,69 | 14,23 | 3,87% | 7.953,00 |
28.08.2024 | 13,51 | 13,73 | 13,50 | 13,70 | 0,74% | 5.240,00 |
27.08.2024 | 13,51 | 13,92 | 13,51 | 13,60 | -0,51% | 5.355,00 |
26.08.2024 | 14,27 | 14,28 | 13,49 | 13,67 | -2,91% | 8.592,00 |
23.08.2024 | 13,78 | 14,10 | 13,39 | 14,08 | 5,94% | 20.632,00 |
22.08.2024 | 13,49 | 13,68 | 13,29 | 13,29 | -1,92% | 9.967,00 |
21.08.2024 | 13,40 | 14,67 | 13,40 | 13,55 | 0,82% | 8.574,00 |
20.08.2024 | 13,66 | 13,70 | 13,44 | 13,44 | -1,75% | 4.275,00 |
19.08.2024 | 13,85 | 13,85 | 13,60 | 13,68 | -1,58% | 3.753,00 |
16.08.2024 | 13,89 | 14,13 | 13,52 | 13,90 | 2,13% | 11.326,00 |
15.08.2024 | 13,04 | 14,06 | 13,04 | 13,61 | 8,19% | 6.853,00 |
14.08.2024 | 12,79 | 12,93 | 12,58 | 12,58 | -2,10% | 14.663,00 |
13.08.2024 | 12,80 | 12,85 | 12,65 | 12,85 | 1,58% | 7.238,00 |
12.08.2024 | 12,65 | 12,80 | 12,65 | 12,65 | -0,94% | 9.090,00 |
09.08.2024 | 13,00 | 13,01 | 12,72 | 12,77 | -1,08% | 8.949,00 |
08.08.2024 | 12,79 | 13,14 | 12,79 | 12,91 | 2,79% | 9.509,00 |
07.08.2024 | 13,24 | 13,24 | 12,56 | 12,56 | -3,38% | 14.060,00 |
06.08.2024 | 12,77 | 13,25 | 12,57 | 13,00 | -0,76% | 17.813,00 |
05.08.2024 | 12,98 | 13,17 | 12,72 | 13,10 | -2,24% | 12.592,00 |
02.08.2024 | 13,69 | 13,71 | 13,40 | 13,40 | -5,43% | 13.464,00 |
01.08.2024 | 14,41 | 14,41 | 14,17 | 14,17 | -4,77% | 11.708,00 |
31.07.2024 | 14,74 | 15,01 | 14,61 | 14,88 | 1,54% | 16.196,00 |
30.07.2024 | 14,54 | 14,80 | 14,33 | 14,66 | 2,41% | 6.133,00 |
29.07.2024 | 14,87 | 14,87 | 14,07 | 14,31 | -4,28% | 19.000,00 |
26.07.2024 | 14,71 | 15,05 | 14,07 | 14,95 | 0,40% | 19.001,00 |
25.07.2024 | 14,26 | 14,99 | 13,09 | 14,89 | 1,64% | 20.365,00 |
24.07.2024 | 14,86 | 14,99 | 14,60 | 14,65 | -0,88% | 7.811,00 |
23.07.2024 | 14,74 | 14,81 | 14,60 | 14,78 | 0,27% | 10.362,00 |
22.07.2024 | 14,47 | 14,85 | 14,33 | 14,74 | 3,29% | 21.922,00 |
19.07.2024 | 14,64 | 14,96 | 14,27 | 14,27 | -2,39% | 10.464,00 |
18.07.2024 | 14,76 | 15,04 | 14,55 | 14,62 | -0,95% | 30.119,00 |
17.07.2024 | 15,02 | 15,03 | 14,64 | 14,76 | -1,93% | 15.123,00 |
16.07.2024 | 14,32 | 15,11 | 14,32 | 15,05 | 6,36% | 25.251,00 |