20,970$
-0,10%
Echtzeit-Aktienkurs ESSA Bancorp
Bid:
Ask:
Aktienkurse zur ESSA Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,99 | 21,18 | 20,94 | 20,97 | 0,00% | 12.847,00 |
| 27.02.2025 | 20,75 | 21,00 | 20,65 | 20,97 | 0,38% | 9.018,00 |
| 26.02.2025 | 20,99 | 21,09 | 20,75 | 20,89 | -0,90% | 12.585,00 |
| 25.02.2025 | 21,00 | 21,28 | 20,92 | 21,08 | 1,01% | 51.553,00 |
| 24.02.2025 | 21,12 | 21,12 | 20,59 | 20,87 | -0,62% | 27.131,00 |
| 21.02.2025 | 21,62 | 21,67 | 21,00 | 21,00 | -1,87% | 11.980,00 |
| 20.02.2025 | 21,54 | 21,54 | 21,09 | 21,40 | -1,11% | 9.902,00 |
| 19.02.2025 | 21,79 | 21,82 | 21,53 | 21,64 | -1,77% | 18.421,00 |
| 18.02.2025 | 21,65 | 22,04 | 21,65 | 22,03 | 1,19% | 14.259,00 |
| 14.02.2025 | 22,17 | 22,17 | 21,75 | 21,77 | -0,32% | 8.055,00 |
| 13.02.2025 | 21,91 | 21,91 | 21,55 | 21,84 | 0,14% | 12.281,00 |
| 12.02.2025 | 21,89 | 21,96 | 21,70 | 21,81 | -1,67% | 15.536,00 |
| 11.02.2025 | 21,80 | 22,22 | 21,75 | 22,18 | 1,79% | 17.362,00 |
| 10.02.2025 | 21,70 | 21,87 | 21,62 | 21,79 | 0,00% | 14.552,00 |
| 07.02.2025 | 21,61 | 21,84 | 21,24 | 21,79 | -0,05% | 21.166,00 |
| 06.02.2025 | 21,43 | 21,80 | 21,36 | 21,80 | 1,02% | 19.367,00 |
| 05.02.2025 | 21,23 | 21,59 | 21,19 | 21,58 | 1,84% | 35.664,00 |
| 04.02.2025 | 20,98 | 21,23 | 20,83 | 21,19 | 1,97% | 21.815,00 |
| 03.02.2025 | 20,58 | 20,95 | 20,30 | 20,78 | -0,62% | 15.924,00 |
| 31.01.2025 | 20,72 | 21,17 | 20,69 | 20,91 | -0,05% | 33.549,00 |
| 30.01.2025 | 21,01 | 21,52 | 20,86 | 20,92 | -1,78% | 9.575,00 |
| 29.01.2025 | 21,00 | 21,62 | 21,00 | 21,30 | 1,14% | 18.041,00 |
| 28.01.2025 | 21,18 | 21,20 | 20,77 | 21,06 | -0,43% | 32.964,00 |
| 27.01.2025 | 20,84 | 21,32 | 20,84 | 21,15 | 1,44% | 36.469,00 |
| 24.01.2025 | 20,68 | 21,00 | 20,58 | 20,85 | 0,72% | 27.217,00 |
| 23.01.2025 | 20,49 | 20,70 | 20,13 | 20,70 | 1,02% | 52.384,00 |
| 22.01.2025 | 20,58 | 20,58 | 20,09 | 20,49 | -0,49% | 33.101,00 |
| 21.01.2025 | 20,05 | 20,67 | 19,92 | 20,59 | 2,69% | 57.522,00 |
| 17.01.2025 | 19,75 | 20,09 | 19,75 | 20,05 | 1,93% | 50.987,00 |
| 16.01.2025 | 19,59 | 19,85 | 19,35 | 19,67 | 0,36% | 105.914,00 |
| 15.01.2025 | 19,50 | 19,60 | 19,38 | 19,60 | 0,51% | 180.875,00 |
| 14.01.2025 | 18,94 | 19,50 | 18,94 | 19,50 | 1,99% | 77.696,00 |
| 13.01.2025 | 18,51 | 19,27 | 18,51 | 19,12 | 0,79% | 51.108,00 |
| 10.01.2025 | 20,00 | 20,00 | 18,75 | 18,97 | 1,83% | 50.096,00 |
| 08.01.2025 | 18,69 | 18,94 | 18,63 | 18,63 | -1,11% | 5.842,00 |
| 07.01.2025 | 19,26 | 19,26 | 18,73 | 18,84 | -1,46% | 16.094,00 |
| 06.01.2025 | 19,57 | 19,65 | 19,12 | 19,12 | -2,45% | 8.601,00 |
| 03.01.2025 | 19,13 | 19,60 | 19,07 | 19,60 | 2,40% | 8.333,00 |
| 02.01.2025 | 19,59 | 19,75 | 19,14 | 19,14 | -1,85% | 7.505,00 |
| 31.12.2024 | 19,31 | 19,60 | 19,31 | 19,50 | 1,14% | 10.929,00 |
| 30.12.2024 | 19,26 | 19,66 | 19,26 | 19,28 | 0,26% | 12.257,00 |
| 27.12.2024 | 19,17 | 19,30 | 19,12 | 19,23 | -1,03% | 13.135,00 |
| 26.12.2024 | 19,10 | 19,43 | 19,10 | 19,43 | 0,88% | 7.676,00 |
| 24.12.2024 | 19,08 | 19,26 | 19,08 | 19,26 | -0,41% | 2.059,00 |
| 23.12.2024 | 19,27 | 19,34 | 19,17 | 19,34 | -0,82% | 9.676,00 |
| 20.12.2024 | 18,98 | 19,97 | 18,98 | 19,50 | 1,51% | 55.567,00 |
| 19.12.2024 | 19,60 | 19,60 | 19,21 | 19,21 | -2,76% | 12.658,00 |
| 18.12.2024 | 19,92 | 20,30 | 19,75 | 19,76 | -1,72% | 25.102,00 |
| 17.12.2024 | 19,77 | 20,27 | 19,58 | 20,10 | 0,60% | 11.586,00 |
| 16.12.2024 | 20,08 | 20,13 | 19,76 | 19,98 | -0,70% | 6.934,00 |
| 13.12.2024 | 20,24 | 20,31 | 19,99 | 20,12 | -1,81% | 11.196,00 |
| 12.12.2024 | 20,24 | 20,49 | 20,23 | 20,49 | 1,29% | 11.347,00 |
| 11.12.2024 | 20,54 | 20,54 | 20,23 | 20,23 | -0,15% | 15.290,00 |
| 10.12.2024 | 20,15 | 20,50 | 20,15 | 20,26 | 0,40% | 14.147,00 |
| 09.12.2024 | 20,68 | 20,68 | 20,18 | 20,18 | -1,03% | 5.995,00 |
| 06.12.2024 | 20,91 | 20,91 | 20,20 | 20,39 | -1,07% | 7.609,00 |
| 05.12.2024 | 20,21 | 20,86 | 20,21 | 20,61 | 1,03% | 9.303,00 |
| 04.12.2024 | 20,65 | 20,65 | 20,12 | 20,40 | 0,34% | 10.357,00 |
| 03.12.2024 | 21,19 | 21,19 | 20,33 | 20,33 | -3,10% | 7.175,00 |
| 02.12.2024 | 20,64 | 21,01 | 20,58 | 20,98 | 1,50% | 8.664,00 |
| 29.11.2024 | 20,51 | 20,67 | 20,51 | 20,67 | 0,93% | 4.595,00 |
| 27.11.2024 | 20,59 | 20,59 | 20,48 | 20,48 | 1,44% | 3.506,00 |
| 26.11.2024 | 20,54 | 20,63 | 20,06 | 20,19 | -1,56% | 14.832,00 |
| 25.11.2024 | 20,86 | 21,03 | 20,51 | 20,51 | 1,03% | 24.312,00 |
| 22.11.2024 | 20,15 | 20,35 | 20,15 | 20,30 | 1,81% | 7.919,00 |
| 21.11.2024 | 20,16 | 20,35 | 19,94 | 19,94 | -0,75% | 683,00 |
| 20.11.2024 | 19,90 | 20,10 | 19,71 | 20,09 | 0,65% | 7.734,00 |
| 19.11.2024 | 19,35 | 19,97 | 19,35 | 19,96 | 1,94% | 6.409,00 |
| 18.11.2024 | 20,15 | 20,20 | 19,58 | 19,58 | -3,07% | 8.973,00 |
| 15.11.2024 | 20,33 | 20,33 | 20,04 | 20,20 | 0,10% | 6.686,00 |
| 14.11.2024 | 19,73 | 20,30 | 19,73 | 20,18 | 1,46% | 8.740,00 |
| 13.11.2024 | 20,31 | 20,35 | 19,86 | 19,89 | -0,60% | 9.265,00 |
| 12.11.2024 | 20,35 | 20,35 | 19,71 | 20,01 | 0,55% | 14.998,00 |
| 11.11.2024 | 19,90 | 19,97 | 19,69 | 19,90 | 0,15% | 17.759,00 |
| 08.11.2024 | 19,67 | 19,95 | 19,62 | 19,87 | 1,58% | 11.374,00 |
| 07.11.2024 | 20,15 | 20,50 | 19,32 | 19,56 | -5,23% | 18.222,00 |
| 06.11.2024 | 19,80 | 21,50 | 19,76 | 20,64 | 6,23% | 34.521,00 |
| 05.11.2024 | 18,86 | 19,43 | 18,86 | 19,43 | 3,85% | 10.901,00 |
| 04.11.2024 | 19,15 | 19,49 | 18,66 | 18,71 | -1,53% | 43.470,00 |
| 01.11.2024 | 19,75 | 19,84 | 18,65 | 19,00 | 0,96% | 4.480,00 |
| 31.10.2024 | 18,82 | 19,19 | 18,82 | 18,82 | -2,34% | 3.660,00 |
| 30.10.2024 | 19,10 | 19,48 | 19,10 | 19,27 | -0,41% | 5.241,00 |
| 29.10.2024 | 19,20 | 19,35 | 19,18 | 19,35 | 0,26% | 3.103,00 |
| 28.10.2024 | 19,05 | 19,30 | 19,02 | 19,30 | 3,93% | 4.724,00 |
| 25.10.2024 | 19,21 | 19,44 | 18,56 | 18,57 | -3,88% | 12.155,00 |
| 24.10.2024 | 19,96 | 19,99 | 19,30 | 19,32 | -3,83% | 9.032,00 |
| 23.10.2024 | 19,43 | 20,09 | 19,20 | 20,09 | 1,46% | 7.722,00 |
| 22.10.2024 | 18,80 | 19,92 | 18,80 | 19,80 | 5,49% | 7.363,00 |
| 21.10.2024 | 20,28 | 20,28 | 18,71 | 18,77 | -6,48% | 9.962,00 |
| 18.10.2024 | 20,03 | 20,52 | 20,03 | 20,07 | -0,64% | 8.488,00 |
| 17.10.2024 | 20,00 | 20,24 | 19,80 | 20,20 | 1,25% | 14.054,00 |
| 16.10.2024 | 19,50 | 20,00 | 19,40 | 19,95 | 3,69% | 17.007,00 |
| 15.10.2024 | 19,22 | 19,40 | 18,89 | 19,24 | 2,12% | 20.700,00 |
| 14.10.2024 | 18,77 | 18,89 | 18,73 | 18,84 | -0,26% | 1.914,00 |
| 11.10.2024 | 18,37 | 18,89 | 18,37 | 18,89 | 2,44% | 5.366,00 |
| 10.10.2024 | 18,31 | 18,51 | 18,31 | 18,44 | -0,32% | 4.085,00 |
| 09.10.2024 | 18,33 | 18,58 | 18,33 | 18,50 | 0,82% | 6.834,00 |
| 08.10.2024 | 18,31 | 18,35 | 18,31 | 18,35 | -1,29% | 2.370,00 |
| 07.10.2024 | 18,30 | 18,59 | 18,30 | 18,59 | 0,92% | 2.667,00 |
| 04.10.2024 | 18,47 | 18,55 | 18,25 | 18,42 | 1,49% | 2.739,00 |