12,070$
-2,97%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,52 | 12,62 | 11,99 | 12,15 | -2,33% | 15.392,00 |
| 14.08.2025 | 12,80 | 12,99 | 12,40 | 12,44 | -5,83% | 14.809,00 |
| 13.08.2025 | 12,97 | 13,23 | 12,82 | 13,21 | 2,32% | 10.346,00 |
| 12.08.2025 | 12,42 | 12,91 | 12,40 | 12,91 | 4,79% | 19.146,00 |
| 11.08.2025 | 11,76 | 12,32 | 11,74 | 12,32 | 4,41% | 17.416,00 |
| 08.08.2025 | 12,12 | 12,23 | 11,76 | 11,80 | -3,04% | 12.875,00 |
| 07.08.2025 | 12,48 | 12,56 | 12,15 | 12,17 | -1,85% | 12.868,00 |
| 06.08.2025 | 12,08 | 12,51 | 12,05 | 12,40 | 1,72% | 12.963,00 |
| 05.08.2025 | 12,01 | 12,41 | 11,87 | 12,19 | 1,50% | 24.915,00 |
| 04.08.2025 | 11,87 | 12,41 | 11,75 | 12,01 | 1,95% | 48.338,00 |
| 01.08.2025 | 12,05 | 12,24 | 11,76 | 11,78 | -3,52% | 23.105,00 |
| 31.07.2025 | 12,20 | 12,40 | 12,14 | 12,21 | -1,77% | 20.792,00 |
| 30.07.2025 | 12,74 | 12,76 | 12,28 | 12,43 | -2,43% | 24.107,00 |
| 29.07.2025 | 12,82 | 12,82 | 12,58 | 12,74 | 0,16% | 7.464,00 |
| 28.07.2025 | 12,97 | 12,97 | 12,62 | 12,72 | -0,78% | 14.178,00 |
| 25.07.2025 | 12,61 | 13,02 | 12,56 | 12,82 | 1,67% | 8.062,00 |
| 24.07.2025 | 13,05 | 13,18 | 12,61 | 12,61 | -4,32% | 9.883,00 |
| 23.07.2025 | 13,12 | 13,18 | 12,51 | 13,18 | 1,00% | 11.650,00 |
| 22.07.2025 | 12,77 | 13,19 | 12,77 | 13,05 | 2,27% | 21.380,00 |
| 21.07.2025 | 12,35 | 12,82 | 12,35 | 12,76 | 4,42% | 23.946,00 |
| 18.07.2025 | 12,70 | 12,70 | 12,04 | 12,22 | -3,78% | 61.252,00 |
| 17.07.2025 | 12,91 | 13,03 | 12,65 | 12,70 | -2,46% | 16.233,00 |
| 16.07.2025 | 13,41 | 13,41 | 12,84 | 13,02 | -1,74% | 23.079,00 |
| 15.07.2025 | 13,97 | 13,97 | 13,21 | 13,25 | -5,49% | 17.745,00 |
| 14.07.2025 | 14,19 | 14,19 | 13,80 | 14,02 | -0,99% | 12.050,00 |
| 11.07.2025 | 14,24 | 14,45 | 14,01 | 14,16 | -1,12% | 10.623,00 |
| 10.07.2025 | 14,37 | 14,50 | 14,32 | 14,32 | -0,21% | 8.418,00 |
| 09.07.2025 | 14,38 | 14,42 | 14,32 | 14,35 | -0,35% | 6.341,00 |
| 08.07.2025 | 14,43 | 14,54 | 14,32 | 14,40 | 0,84% | 15.410,00 |
| 07.07.2025 | 14,50 | 14,63 | 14,20 | 14,28 | -4,67% | 26.774,00 |
| 03.07.2025 | 14,84 | 14,98 | 14,50 | 14,98 | 4,39% | 10.959,00 |
| 02.07.2025 | 15,00 | 15,00 | 14,10 | 14,35 | 1,23% | 13.753,00 |
| 01.07.2025 | 13,84 | 14,54 | 13,84 | 14,18 | 1,39% | 19.055,00 |
| 30.06.2025 | 14,33 | 14,56 | 13,94 | 13,98 | -1,62% | 21.539,00 |
| 27.06.2025 | 14,04 | 14,25 | 13,77 | 14,21 | 1,86% | 66.335,00 |
| 26.06.2025 | 13,61 | 14,00 | 13,48 | 13,95 | 2,05% | 9.785,00 |
| 25.06.2025 | 13,72 | 14,15 | 13,38 | 13,67 | -3,05% | 12.628,00 |
| 24.06.2025 | 14,07 | 14,15 | 13,71 | 14,10 | 1,66% | 28.448,00 |
| 23.06.2025 | 13,90 | 13,91 | 13,21 | 13,87 | -0,22% | 24.125,00 |
| 20.06.2025 | 13,93 | 13,93 | 13,48 | 13,90 | 0,72% | 31.216,00 |
| 18.06.2025 | 13,55 | 13,84 | 13,49 | 13,80 | 0,66% | 17.594,00 |
| 17.06.2025 | 13,63 | 13,89 | 13,33 | 13,71 | -0,65% | 21.570,00 |
| 16.06.2025 | 14,24 | 14,24 | 13,70 | 13,80 | -0,22% | 21.079,00 |
| 13.06.2025 | 14,16 | 14,25 | 13,80 | 13,83 | -4,22% | 12.987,00 |
| 12.06.2025 | 13,99 | 14,45 | 13,99 | 14,44 | 1,94% | 14.650,00 |
| 11.06.2025 | 14,46 | 14,46 | 14,05 | 14,17 | -0,87% | 15.826,00 |
| 10.06.2025 | 14,02 | 14,33 | 14,00 | 14,29 | 1,71% | 14.984,00 |
| 09.06.2025 | 15,04 | 15,04 | 13,86 | 14,05 | -6,58% | 35.383,00 |
| 06.06.2025 | 15,41 | 15,41 | 15,04 | 15,04 | 1,45% | 7.641,00 |
| 05.06.2025 | 14,83 | 15,12 | 14,60 | 14,83 | 0,85% | 9.613,00 |
| 04.06.2025 | 14,82 | 14,95 | 14,53 | 14,70 | -0,20% | 9.556,00 |
| 03.06.2025 | 14,52 | 14,82 | 14,33 | 14,73 | 0,41% | 14.046,00 |
| 02.06.2025 | 14,96 | 14,98 | 14,51 | 14,67 | -1,15% | 15.719,00 |
| 30.05.2025 | 14,60 | 15,06 | 14,60 | 14,84 | 0,47% | 10.788,00 |
| 29.05.2025 | 15,78 | 15,78 | 14,58 | 14,77 | -4,83% | 14.858,00 |
| 28.05.2025 | 15,30 | 16,04 | 15,30 | 15,52 | 1,37% | 20.552,00 |
| 27.05.2025 | 13,89 | 15,44 | 13,87 | 15,31 | 12,49% | 32.082,00 |
| 23.05.2025 | 14,01 | 14,07 | 13,58 | 13,61 | -3,88% | 13.351,00 |
| 22.05.2025 | 14,50 | 14,69 | 14,11 | 14,16 | -3,54% | 16.431,00 |
| 21.05.2025 | 14,90 | 15,23 | 14,62 | 14,68 | -2,00% | 19.364,00 |
| 20.05.2025 | 15,35 | 15,45 | 14,80 | 14,98 | -1,38% | 16.911,00 |
| 19.05.2025 | 15,12 | 15,41 | 14,94 | 15,19 | 0,46% | 21.676,00 |
| 16.05.2025 | 15,31 | 15,58 | 15,12 | 15,12 | -1,18% | 13.849,00 |
| 15.05.2025 | 15,11 | 15,65 | 15,11 | 15,30 | 2,34% | 7.096,00 |
| 14.05.2025 | 15,85 | 15,85 | 14,81 | 14,95 | -5,68% | 19.565,00 |
| 13.05.2025 | 15,33 | 15,85 | 15,33 | 15,85 | 2,72% | 13.850,00 |
| 12.05.2025 | 15,27 | 15,73 | 15,13 | 15,43 | 4,61% | 17.905,00 |
| 09.05.2025 | 15,19 | 15,19 | 14,70 | 14,75 | -1,67% | 6.270,00 |
| 08.05.2025 | 14,88 | 15,00 | 14,76 | 15,00 | 0,87% | 8.078,00 |
| 07.05.2025 | 15,28 | 15,28 | 14,47 | 14,87 | -1,26% | 11.701,00 |
| 06.05.2025 | 14,51 | 15,67 | 14,31 | 15,06 | 1,55% | 19.698,00 |
| 05.05.2025 | 14,69 | 15,08 | 14,69 | 14,83 | -3,07% | 10.392,00 |
| 02.05.2025 | 14,83 | 15,41 | 14,80 | 15,30 | 4,15% | 9.844,00 |
| 01.05.2025 | 14,99 | 14,99 | 14,53 | 14,69 | -3,23% | 11.591,00 |
| 30.04.2025 | 14,64 | 15,18 | 14,64 | 15,18 | 4,83% | 18.051,00 |
| 29.04.2025 | 14,21 | 15,00 | 14,21 | 14,48 | 0,63% | 22.296,00 |
| 28.04.2025 | 14,54 | 14,63 | 14,07 | 14,39 | -1,37% | 15.040,00 |
| 25.04.2025 | 14,82 | 14,94 | 14,20 | 14,59 | -2,34% | 13.609,00 |
| 24.04.2025 | 15,08 | 15,14 | 14,82 | 14,94 | 0,40% | 14.769,00 |
| 23.04.2025 | 15,36 | 15,63 | 14,52 | 14,88 | -0,60% | 21.626,00 |
| 22.04.2025 | 14,64 | 15,20 | 14,38 | 14,97 | 3,67% | 21.982,00 |
| 21.04.2025 | 14,69 | 14,82 | 14,33 | 14,44 | -2,50% | 25.265,00 |
| 17.04.2025 | 14,80 | 15,15 | 14,80 | 14,81 | -0,07% | 16.672,00 |
| 16.04.2025 | 14,50 | 15,01 | 14,50 | 14,82 | 1,86% | 15.129,00 |
| 15.04.2025 | 15,04 | 15,08 | 14,54 | 14,55 | -3,26% | 10.938,00 |
| 14.04.2025 | 15,60 | 15,70 | 14,85 | 15,04 | -0,46% | 12.068,00 |
| 11.04.2025 | 14,60 | 15,27 | 14,45 | 15,11 | 1,75% | 11.871,00 |
| 10.04.2025 | 14,91 | 14,99 | 14,69 | 14,85 | -3,07% | 15.063,00 |
| 09.04.2025 | 14,10 | 15,89 | 14,10 | 15,32 | 6,72% | 21.132,00 |
| 08.04.2025 | 15,50 | 15,50 | 14,24 | 14,36 | -4,24% | 23.614,00 |
| 07.04.2025 | 15,62 | 15,85 | 14,45 | 14,99 | -6,89% | 41.335,00 |
| 04.04.2025 | 14,52 | 16,26 | 14,52 | 16,10 | 4,34% | 43.224,00 |
| 03.04.2025 | 16,27 | 16,47 | 15,03 | 15,43 | -6,60% | 26.980,00 |
| 02.04.2025 | 15,71 | 16,99 | 15,69 | 16,52 | 4,69% | 34.583,00 |
| 01.04.2025 | 15,46 | 16,07 | 15,46 | 15,78 | 3,14% | 28.086,00 |
| 31.03.2025 | 15,37 | 15,97 | 15,30 | 15,30 | 0,00% | 30.434,00 |
| 28.03.2025 | 15,64 | 15,80 | 15,30 | 15,30 | -2,98% | 10.359,00 |
| 27.03.2025 | 15,35 | 15,92 | 15,35 | 15,77 | 4,30% | 15.945,00 |
| 26.03.2025 | 14,71 | 15,37 | 14,71 | 15,12 | 3,07% | 12.065,00 |
| 25.03.2025 | 15,17 | 15,34 | 14,66 | 14,67 | -2,52% | 22.456,00 |