13,660$
-0,07%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,67 | 13,75 | 13,40 | 13,67 | 0,00% | 8.545,00 |
| 25.04.2024 | 14,01 | 14,08 | 13,19 | 13,67 | -2,36% | 38.037,00 |
| 24.04.2024 | 13,74 | 14,15 | 13,52 | 14,00 | 0,14% | 13.936,00 |
| 23.04.2024 | 13,60 | 13,98 | 13,60 | 13,98 | 3,86% | 17.274,00 |
| 22.04.2024 | 13,80 | 13,96 | 13,42 | 13,46 | -1,61% | 13.447,00 |
| 19.04.2024 | 13,65 | 13,94 | 13,34 | 13,68 | -0,94% | 21.826,00 |
| 18.04.2024 | 14,39 | 14,84 | 13,31 | 13,81 | -1,36% | 11.707,00 |
| 17.04.2024 | 14,67 | 14,67 | 13,75 | 14,00 | -4,57% | 16.834,00 |
| 16.04.2024 | 12,79 | 14,87 | 12,60 | 14,67 | 14,97% | 61.804,00 |
| 15.04.2024 | 13,09 | 13,21 | 12,75 | 12,76 | -1,24% | 13.907,00 |
| 12.04.2024 | 13,19 | 13,45 | 12,82 | 12,92 | -5,00% | 10.841,00 |
| 11.04.2024 | 13,09 | 13,60 | 12,94 | 13,60 | 6,50% | 9.088,00 |
| 10.04.2024 | 12,95 | 13,32 | 12,75 | 12,77 | -3,48% | 24.599,00 |
| 09.04.2024 | 13,52 | 13,67 | 13,14 | 13,23 | -1,42% | 17.437,00 |
| 08.04.2024 | 13,23 | 13,78 | 12,97 | 13,42 | 1,51% | 34.524,00 |
| 05.04.2024 | 13,44 | 13,47 | 13,00 | 13,22 | -0,08% | 9.026,00 |
| 04.04.2024 | 12,88 | 13,45 | 12,88 | 13,23 | 3,20% | 7.463,00 |
| 03.04.2024 | 13,01 | 13,53 | 12,77 | 12,82 | -2,14% | 23.372,00 |
| 02.04.2024 | 13,50 | 14,00 | 13,10 | 13,10 | -3,03% | 17.763,00 |
| 01.04.2024 | 13,50 | 13,82 | 13,50 | 13,51 | -1,75% | 10.765,00 |
| 28.03.2024 | 13,37 | 14,06 | 13,37 | 13,75 | 2,65% | 14.943,00 |
| 27.03.2024 | 13,42 | 13,46 | 13,01 | 13,40 | -0,41% | 8.671,00 |
| 26.03.2024 | 13,15 | 13,55 | 13,15 | 13,45 | -0,44% | 3.794,00 |
| 25.03.2024 | 13,49 | 13,86 | 13,42 | 13,51 | 1,58% | 24.566,00 |
| 22.03.2024 | 13,13 | 13,56 | 13,12 | 13,30 | 1,14% | 7.920,00 |
| 21.03.2024 | 13,83 | 13,97 | 13,14 | 13,15 | -4,71% | 17.475,00 |
| 20.03.2024 | 13,05 | 13,82 | 13,05 | 13,80 | 4,55% | 19.941,00 |
| 19.03.2024 | 13,20 | 13,43 | 13,02 | 13,20 | -3,23% | 27.482,00 |
| 18.03.2024 | 13,26 | 13,78 | 13,26 | 13,64 | 1,56% | 8.411,00 |
| 15.03.2024 | 13,24 | 13,69 | 13,16 | 13,43 | -0,44% | 45.111,00 |
| 14.03.2024 | 13,50 | 14,00 | 12,87 | 13,49 | -0,73% | 22.275,00 |
| 13.03.2024 | 12,70 | 14,25 | 12,56 | 13,59 | 8,02% | 18.480,00 |
| 12.03.2024 | 12,99 | 13,39 | 12,58 | 12,58 | -5,09% | 22.615,00 |
| 11.03.2024 | 13,99 | 13,99 | 12,36 | 13,26 | -5,66% | 17.579,00 |
| 08.03.2024 | 14,58 | 14,58 | 14,05 | 14,05 | -2,36% | 7.068,00 |
| 07.03.2024 | 14,08 | 14,85 | 14,08 | 14,39 | 0,70% | 17.373,00 |
| 06.03.2024 | 14,62 | 14,62 | 14,20 | 14,29 | 0,21% | 8.183,00 |
| 05.03.2024 | 14,69 | 14,95 | 14,14 | 14,26 | -3,65% | 14.967,00 |
| 04.03.2024 | 14,88 | 15,50 | 14,72 | 14,80 | -1,66% | 11.954,00 |
| 01.03.2024 | 14,04 | 15,25 | 14,04 | 15,05 | 1,48% | 20.902,00 |
| 29.02.2024 | 15,06 | 15,10 | 14,82 | 14,83 | 0,41% | 14.238,00 |
| 28.02.2024 | 14,92 | 15,48 | 14,73 | 14,77 | -2,70% | 55.368,00 |
| 27.02.2024 | 15,03 | 15,19 | 15,00 | 15,18 | 0,07% | 3.106,00 |
| 26.02.2024 | 15,33 | 15,45 | 15,04 | 15,17 | -1,04% | 8.357,00 |
| 23.02.2024 | 15,52 | 15,52 | 15,07 | 15,33 | -2,11% | 12.847,00 |
| 22.02.2024 | 15,46 | 15,66 | 15,40 | 15,66 | 0,32% | 9.831,00 |
| 21.02.2024 | 15,19 | 15,61 | 15,19 | 15,61 | 1,83% | 10.889,00 |
| 20.02.2024 | 16,07 | 16,09 | 15,07 | 15,33 | -3,89% | 16.088,00 |
| 16.02.2024 | 16,15 | 16,38 | 15,80 | 15,95 | -1,18% | 15.460,00 |
| 15.02.2024 | 15,95 | 16,34 | 15,64 | 16,14 | 0,31% | 12.107,00 |
| 14.02.2024 | 15,73 | 16,14 | 15,51 | 16,09 | 2,55% | 18.651,00 |
| 13.02.2024 | 16,49 | 16,81 | 15,57 | 15,69 | -7,43% | 25.306,00 |
| 12.02.2024 | 17,16 | 17,19 | 16,94 | 16,95 | -1,11% | 24.040,00 |
| 09.02.2024 | 16,45 | 17,36 | 16,45 | 17,14 | 3,56% | 24.230,00 |
| 08.02.2024 | 16,62 | 16,82 | 16,23 | 16,55 | 0,49% | 11.959,00 |
| 07.02.2024 | 16,55 | 16,61 | 16,47 | 16,47 | -1,08% | 7.579,00 |
| 06.02.2024 | 16,53 | 16,65 | 16,41 | 16,65 | 0,97% | 11.431,00 |
| 05.02.2024 | 16,81 | 17,01 | 16,40 | 16,49 | -1,79% | 15.693,00 |
| 02.02.2024 | 16,60 | 17,16 | 16,58 | 16,79 | -0,06% | 15.896,00 |
| 01.02.2024 | 16,30 | 17,25 | 16,11 | 16,80 | 4,02% | 20.623,00 |
| 31.01.2024 | 16,89 | 16,89 | 15,95 | 16,15 | -4,55% | 13.129,00 |
| 30.01.2024 | 16,92 | 17,49 | 16,53 | 16,92 | -1,17% | 8.252,00 |
| 29.01.2024 | 17,37 | 17,44 | 16,49 | 17,12 | -2,06% | 38.442,00 |
| 26.01.2024 | 18,12 | 18,12 | 17,36 | 17,48 | -2,73% | 13.078,00 |
| 25.01.2024 | 18,78 | 18,78 | 17,56 | 17,97 | -2,18% | 24.260,00 |
| 24.01.2024 | 19,27 | 19,27 | 18,21 | 18,37 | -3,47% | 13.063,00 |
| 23.01.2024 | 20,23 | 20,23 | 19,03 | 19,03 | -4,90% | 23.123,00 |
| 22.01.2024 | 19,33 | 20,13 | 19,33 | 20,01 | 3,84% | 13.794,00 |
| 19.01.2024 | 19,05 | 19,32 | 18,80 | 19,27 | 2,23% | 9.138,00 |
| 18.01.2024 | 19,01 | 19,35 | 18,85 | 18,85 | -1,15% | 10.031,00 |
| 17.01.2024 | 18,77 | 19,29 | 18,77 | 19,07 | 0,63% | 8.472,00 |
| 16.01.2024 | 18,50 | 19,09 | 18,50 | 18,95 | 1,39% | 17.052,00 |
| 12.01.2024 | 19,07 | 19,07 | 18,34 | 18,69 | -0,90% | 11.060,00 |
| 11.01.2024 | 18,89 | 18,90 | 18,13 | 18,86 | -1,10% | 10.031,00 |
| 10.01.2024 | 18,96 | 19,15 | 18,77 | 19,07 | -1,09% | 14.898,00 |
| 09.01.2024 | 19,26 | 19,57 | 19,04 | 19,28 | -0,67% | 9.139,00 |
| 08.01.2024 | 19,11 | 19,57 | 18,94 | 19,41 | 1,30% | 19.286,00 |
| 05.01.2024 | 18,87 | 19,47 | 18,85 | 19,16 | 1,59% | 26.056,00 |
| 04.01.2024 | 19,38 | 19,70 | 18,86 | 18,86 | -2,18% | 13.571,00 |
| 03.01.2024 | 20,22 | 20,33 | 19,28 | 19,28 | -4,37% | 32.804,00 |
| 02.01.2024 | 20,10 | 20,52 | 19,66 | 20,16 | 0,35% | 17.887,00 |
| 29.12.2023 | 20,91 | 21,05 | 19,87 | 20,09 | -4,15% | 35.845,00 |
| 28.12.2023 | 21,09 | 21,32 | 20,90 | 20,96 | -0,38% | 9.282,00 |
| 27.12.2023 | 21,54 | 21,55 | 20,80 | 21,04 | -2,77% | 21.437,00 |
| 26.12.2023 | 20,54 | 21,82 | 20,54 | 21,64 | 4,34% | 25.642,00 |
| 22.12.2023 | 21,09 | 21,15 | 20,29 | 20,74 | -1,43% | 48.735,00 |
| 21.12.2023 | 21,69 | 21,69 | 20,97 | 21,04 | -2,28% | 24.845,00 |
| 20.12.2023 | 21,56 | 22,01 | 21,27 | 21,53 | 0,28% | 23.355,00 |
| 19.12.2023 | 21,33 | 21,81 | 21,20 | 21,47 | 1,51% | 23.017,00 |
| 18.12.2023 | 21,10 | 21,41 | 20,90 | 21,15 | -0,56% | 33.176,00 |
| 15.12.2023 | 20,28 | 21,40 | 19,98 | 21,27 | 5,72% | 117.721,00 |
| 14.12.2023 | 20,00 | 20,12 | 19,50 | 20,12 | 0,20% | 27.048,00 |
| 13.12.2023 | 19,31 | 20,12 | 19,25 | 20,08 | 3,93% | 49.894,00 |
| 12.12.2023 | 19,50 | 19,79 | 19,18 | 19,32 | -0,92% | 22.582,00 |
| 11.12.2023 | 19,80 | 19,80 | 19,18 | 19,50 | -1,81% | 24.953,00 |
| 08.12.2023 | 19,50 | 20,15 | 19,47 | 19,86 | 1,33% | 21.152,00 |
| 07.12.2023 | 19,21 | 19,65 | 19,21 | 19,60 | 0,77% | 27.929,00 |
| 06.12.2023 | 19,35 | 19,85 | 19,30 | 19,45 | 0,26% | 28.720,00 |
| 05.12.2023 | 19,24 | 19,66 | 19,11 | 19,40 | 1,04% | 16.981,00 |
| 04.12.2023 | 19,48 | 19,77 | 19,05 | 19,20 | -1,08% | 30.456,00 |