22,300$
-0,13%
Echtzeit-Aktienkurs Escalade
Bid:
Ask:
Aktienkurse zur Escalade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 22,77 | 23,00 | 22,00 | 22,24 | -0,40% | 57.172,00 |
| 05.08.2026 | 22,00 | 22,45 | 21,75 | 22,33 | 1,45% | 86.037,00 |
| 04.08.2026 | 21,48 | 22,15 | 20,80 | 22,01 | 2,99% | 110.866,00 |
| 03.08.2026 | 20,33 | 21,60 | 20,25 | 21,37 | 7,60% | 73.974,00 |
| 31.07.2026 | 20,77 | 20,94 | 18,53 | 19,86 | -4,89% | 79.797,00 |
| 30.07.2026 | 19,95 | 21,29 | 19,42 | 20,88 | 5,99% | 59.156,00 |
| 29.07.2026 | 19,66 | 19,99 | 19,35 | 19,70 | -0,81% | 22.624,00 |
| 28.07.2026 | 19,15 | 19,98 | 19,15 | 19,86 | 4,80% | 39.536,00 |
| 27.07.2026 | 18,99 | 19,41 | 18,72 | 18,95 | 1,72% | 28.388,00 |
| 24.07.2026 | 18,89 | 18,89 | 18,01 | 18,63 | -0,11% | 23.749,00 |
| 23.07.2026 | 19,19 | 19,19 | 18,52 | 18,65 | -2,84% | 19.171,00 |
| 22.07.2026 | 19,23 | 19,26 | 18,67 | 19,20 | -0,08% | 20.862,00 |
| 21.07.2026 | 19,28 | 19,62 | 19,13 | 19,21 | -0,83% | 18.331,00 |
| 20.07.2026 | 19,26 | 19,55 | 18,91 | 19,37 | 0,68% | 20.214,00 |
| 17.07.2026 | 19,46 | 19,58 | 19,12 | 19,24 | -0,67% | 25.146,00 |
| 16.07.2026 | 19,00 | 19,49 | 18,91 | 19,37 | 2,22% | 28.992,00 |
| 15.07.2026 | 18,25 | 19,21 | 18,21 | 18,95 | 4,29% | 55.050,00 |
| 14.07.2026 | 18,60 | 18,97 | 18,02 | 18,17 | -1,68% | 37.101,00 |
| 13.07.2026 | 18,33 | 19,20 | 18,33 | 18,48 | 1,04% | 31.275,00 |
| 10.07.2026 | 18,27 | 18,51 | 18,10 | 18,29 | -0,11% | 25.545,00 |
| 09.07.2026 | 18,31 | 19,15 | 17,98 | 18,31 | 1,05% | 20.403,00 |
| 08.07.2026 | 18,38 | 18,39 | 17,88 | 18,12 | -1,04% | 30.122,00 |
| 07.07.2026 | 18,84 | 19,20 | 18,31 | 18,31 | -2,71% | 40.297,00 |
| 06.07.2026 | 19,15 | 19,15 | 18,40 | 18,82 | -1,26% | 43.708,00 |
| 02.07.2026 | 19,14 | 19,40 | 19,00 | 19,06 | -0,16% | 21.022,00 |
| 01.07.2026 | 19,00 | 19,40 | 18,74 | 19,09 | 1,65% | 36.759,00 |
| 30.06.2026 | 18,93 | 18,99 | 18,19 | 18,78 | -0,63% | 21.298,00 |
| 29.06.2026 | 19,18 | 19,18 | 18,00 | 18,90 | -1,97% | 46.521,00 |
| 26.06.2026 | 18,55 | 19,39 | 18,31 | 19,28 | 4,67% | 182.571,00 |
| 25.06.2026 | 18,55 | 19,07 | 18,19 | 18,42 | -0,75% | 27.315,00 |
| 24.06.2026 | 18,78 | 19,00 | 18,17 | 18,56 | -1,38% | 29.188,00 |
| 23.06.2026 | 18,60 | 18,93 | 18,11 | 18,82 | 1,81% | 19.851,00 |
| 22.06.2026 | 18,65 | 18,83 | 18,23 | 18,49 | -0,88% | 29.970,00 |
| 18.06.2026 | 18,34 | 18,77 | 18,18 | 18,65 | 2,87% | 60.096,00 |
| 17.06.2026 | 18,26 | 18,82 | 17,82 | 18,13 | -0,71% | 37.868,00 |
| 16.06.2026 | 18,45 | 18,80 | 18,01 | 18,26 | -0,98% | 21.619,00 |
| 15.06.2026 | 18,61 | 18,76 | 18,26 | 18,44 | -1,02% | 34.439,00 |
| 12.06.2026 | 18,59 | 18,92 | 18,54 | 18,63 | 0,98% | 14.469,00 |
| 11.06.2026 | 18,70 | 18,93 | 18,38 | 18,45 | -0,65% | 20.704,00 |
| 10.06.2026 | 18,32 | 18,66 | 18,18 | 18,57 | 3,11% | 26.801,00 |
| 09.06.2026 | 18,08 | 18,25 | 17,71 | 18,01 | 0,06% | 33.347,00 |
| 08.06.2026 | 17,98 | 18,28 | 17,75 | 18,00 | 0,56% | 34.779,00 |
| 05.06.2026 | 18,03 | 18,49 | 17,85 | 17,90 | -2,24% | 21.192,00 |
| 04.06.2026 | 17,93 | 18,31 | 17,80 | 18,31 | 3,45% | 19.578,00 |
| 03.06.2026 | 17,89 | 18,09 | 17,54 | 17,70 | -1,34% | 27.841,00 |
| 02.06.2026 | 18,14 | 18,35 | 17,71 | 17,94 | -1,59% | 16.902,00 |
| 01.06.2026 | 18,86 | 18,86 | 17,92 | 18,23 | -2,88% | 27.705,00 |
| 29.05.2026 | 18,99 | 19,31 | 18,60 | 18,77 | -1,78% | 29.424,00 |
| 28.05.2026 | 19,15 | 19,49 | 18,93 | 19,11 | -0,03% | 19.044,00 |
| 27.05.2026 | 18,93 | 19,26 | 18,62 | 19,12 | 1,24% | 24.165,00 |
| 26.05.2026 | 18,85 | 18,94 | 18,07 | 18,88 | 0,96% | 42.058,00 |
| 22.05.2026 | 18,79 | 18,93 | 18,52 | 18,70 | 0,59% | 29.649,00 |
| 21.05.2026 | 18,43 | 18,73 | 18,08 | 18,59 | 0,22% | 26.242,00 |
| 20.05.2026 | 18,37 | 18,82 | 18,03 | 18,55 | 0,60% | 35.754,00 |
| 19.05.2026 | 18,52 | 18,69 | 18,05 | 18,44 | -0,43% | 36.335,00 |
| 18.05.2026 | 18,36 | 18,94 | 18,18 | 18,52 | 0,93% | 65.594,00 |
| 15.05.2026 | 18,79 | 18,79 | 18,17 | 18,35 | -1,24% | 34.041,00 |
| 14.05.2026 | 18,37 | 18,68 | 18,37 | 18,58 | 1,14% | 20.515,00 |
| 13.05.2026 | 17,99 | 18,67 | 17,68 | 18,37 | 2,63% | 76.003,00 |
| 12.05.2026 | 18,51 | 18,65 | 17,89 | 17,90 | -6,09% | 46.673,00 |
| 11.05.2026 | 19,75 | 19,75 | 18,76 | 19,06 | -3,00% | 44.253,00 |
| 08.05.2026 | 19,80 | 19,86 | 19,51 | 19,65 | -0,51% | 28.876,00 |
| 07.05.2026 | 20,66 | 20,66 | 19,40 | 19,75 | -4,87% | 63.438,00 |
| 06.05.2026 | 19,94 | 21,02 | 19,56 | 20,76 | 4,43% | 50.985,00 |
| 05.05.2026 | 20,16 | 21,32 | 18,97 | 19,88 | 0,56% | 90.915,00 |
| 04.05.2026 | 18,49 | 21,20 | 18,42 | 19,77 | 8,57% | 117.488,00 |
| 01.05.2026 | 18,54 | 18,72 | 17,94 | 18,21 | -2,52% | 18.537,00 |
| 30.04.2026 | 18,00 | 18,69 | 17,31 | 18,68 | 7,05% | 53.287,00 |
| 29.04.2026 | 18,16 | 18,16 | 17,32 | 17,45 | -4,85% | 24.570,00 |
| 28.04.2026 | 18,43 | 18,60 | 18,03 | 18,34 | -0,27% | 14.221,00 |
| 27.04.2026 | 18,02 | 18,51 | 18,02 | 18,39 | 1,66% | 32.633,00 |
| 24.04.2026 | 17,97 | 18,84 | 17,81 | 18,09 | -0,03% | 13.693,00 |
| 23.04.2026 | 18,25 | 18,26 | 17,91 | 18,10 | -0,41% | 20.327,00 |
| 22.04.2026 | 18,55 | 18,65 | 18,13 | 18,17 | -1,94% | 23.280,00 |
| 21.04.2026 | 18,57 | 18,86 | 18,40 | 18,53 | 0,54% | 20.141,00 |
| 20.04.2026 | 18,81 | 18,95 | 18,42 | 18,43 | -1,71% | 18.576,00 |
| 17.04.2026 | 18,24 | 18,80 | 18,16 | 18,75 | 3,71% | 34.078,00 |
| 16.04.2026 | 18,12 | 18,25 | 17,81 | 18,08 | -0,88% | 17.539,00 |
| 15.04.2026 | 18,91 | 19,11 | 18,07 | 18,24 | -3,39% | 34.744,00 |
| 14.04.2026 | 18,38 | 18,92 | 18,03 | 18,88 | 3,23% | 70.339,00 |
| 13.04.2026 | 17,63 | 18,39 | 17,61 | 18,29 | 2,58% | 38.750,00 |
| 10.04.2026 | 17,83 | 18,00 | 17,57 | 17,83 | 1,36% | 47.271,00 |
| 09.04.2026 | 17,51 | 17,64 | 17,13 | 17,59 | -1,07% | 33.305,00 |
| 08.04.2026 | 17,90 | 18,03 | 17,49 | 17,78 | 2,13% | 20.966,00 |
| 07.04.2026 | 17,30 | 17,59 | 17,06 | 17,41 | 0,75% | 36.698,00 |
| 06.04.2026 | 18,02 | 18,22 | 17,15 | 17,28 | -5,11% | 58.607,00 |
| 02.04.2026 | 17,92 | 18,44 | 17,73 | 18,21 | 0,33% | 44.889,00 |
| 01.04.2026 | 17,60 | 18,39 | 17,51 | 18,15 | 6,02% | 66.847,00 |
| 31.03.2026 | 17,52 | 17,94 | 16,77 | 17,12 | -2,23% | 57.856,00 |
| 30.03.2026 | 17,43 | 17,53 | 17,11 | 17,51 | 0,92% | 36.730,00 |
| 27.03.2026 | 17,97 | 18,00 | 17,05 | 17,35 | -1,14% | 39.979,00 |
| 26.03.2026 | 17,86 | 18,24 | 17,35 | 17,55 | -2,12% | 30.422,00 |
| 25.03.2026 | 18,36 | 18,61 | 17,79 | 17,93 | -0,88% | 34.959,00 |
| 24.03.2026 | 17,65 | 18,53 | 17,65 | 18,09 | -1,79% | 30.988,00 |
| 23.03.2026 | 17,92 | 18,55 | 17,69 | 18,42 | 4,96% | 64.079,00 |
| 20.03.2026 | 17,06 | 17,76 | 17,06 | 17,55 | -1,02% | 69.371,00 |
| 19.03.2026 | 17,31 | 17,89 | 17,00 | 17,73 | 1,43% | 49.963,00 |
| 18.03.2026 | 17,89 | 18,27 | 17,13 | 17,48 | -3,43% | 77.961,00 |
| 17.03.2026 | 17,72 | 18,40 | 17,42 | 18,10 | 5,45% | 95.588,00 |
| 16.03.2026 | 17,18 | 18,40 | 17,04 | 17,17 | -0,09% | 78.479,00 |