17,260$
3,42%
Echtzeit-Aktienkurs ESSA Bancorp
Bid:
Ask:
Aktienkurse zur ESSA Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 3,06% | 5.833,00 |
| 02.05.2024 | 16,90 | 16,90 | 16,60 | 16,69 | -0,36% | 8.718,00 |
| 01.05.2024 | 16,20 | 16,81 | 16,20 | 16,75 | 2,63% | 6.836,00 |
| 30.04.2024 | 16,26 | 16,32 | 16,03 | 16,32 | 0,68% | 4.220,00 |
| 29.04.2024 | 16,50 | 16,53 | 16,21 | 16,21 | -2,35% | 3.677,00 |
| 26.04.2024 | 15,61 | 16,60 | 15,61 | 16,60 | 2,00% | 4.033,00 |
| 25.04.2024 | 16,90 | 16,90 | 15,29 | 16,28 | -3,41% | 13.767,00 |
| 24.04.2024 | 16,33 | 16,87 | 16,09 | 16,85 | 3,25% | 16.303,00 |
| 23.04.2024 | 16,25 | 16,40 | 16,19 | 16,32 | 2,00% | 15.354,00 |
| 22.04.2024 | 16,98 | 16,98 | 15,88 | 16,00 | -5,38% | 31.917,00 |
| 19.04.2024 | 16,50 | 16,94 | 16,50 | 16,91 | 1,41% | 7.407,00 |
| 18.04.2024 | 16,42 | 16,70 | 16,41 | 16,68 | 0,39% | 7.511,00 |
| 17.04.2024 | 16,87 | 16,87 | 16,58 | 16,61 | -2,75% | 3.746,00 |
| 16.04.2024 | 17,19 | 17,34 | 17,00 | 17,08 | -1,16% | 3.019,00 |
| 15.04.2024 | 16,00 | 17,32 | 16,00 | 17,28 | 7,50% | 23.311,00 |
| 12.04.2024 | 16,50 | 16,65 | 15,87 | 16,08 | -2,40% | 11.302,00 |
| 11.04.2024 | 16,62 | 16,79 | 16,43 | 16,47 | 0,30% | 10.412,00 |
| 10.04.2024 | 17,00 | 17,00 | 16,25 | 16,42 | -5,36% | 3.947,00 |
| 09.04.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,46% | 822,00 |
| 08.04.2024 | 17,18 | 17,55 | 17,18 | 17,43 | 1,16% | 5.858,00 |
| 05.04.2024 | 17,33 | 17,62 | 17,16 | 17,23 | 0,12% | 3.030,00 |
| 04.04.2024 | 17,12 | 17,25 | 17,12 | 17,21 | 0,88% | 6.083,00 |
| 03.04.2024 | 17,33 | 17,35 | 16,49 | 17,06 | -1,19% | 2.739,00 |
| 02.04.2024 | 18,12 | 18,12 | 17,27 | 17,27 | -2,18% | 5.884,00 |
| 01.04.2024 | 17,95 | 18,29 | 17,65 | 17,65 | -3,18% | 3.044,00 |
| 28.03.2024 | 17,98 | 18,23 | 17,50 | 18,23 | 3,93% | 8.990,00 |
| 27.03.2024 | 16,75 | 17,92 | 16,75 | 17,54 | 2,39% | 10.161,00 |
| 26.03.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,98% | 2.055,00 |
| 25.03.2024 | 18,11 | 18,22 | 17,15 | 17,30 | -3,24% | 35.997,00 |
| 22.03.2024 | 18,14 | 18,39 | 17,88 | 17,88 | -2,13% | 9.335,00 |
| 21.03.2024 | 17,86 | 18,27 | 17,70 | 18,27 | 5,79% | 13.023,00 |
| 20.03.2024 | 17,00 | 17,27 | 16,64 | 17,27 | 1,29% | 8.543,00 |
| 19.03.2024 | 17,84 | 17,84 | 17,05 | 17,05 | -3,45% | 20.941,00 |
| 18.03.2024 | 18,42 | 18,42 | 17,66 | 17,66 | -4,23% | 11.591,00 |
| 15.03.2024 | 17,10 | 18,44 | 17,10 | 18,44 | 6,47% | 60.264,00 |
| 14.03.2024 | 17,89 | 17,89 | 17,18 | 17,32 | -2,15% | 10.546,00 |
| 13.03.2024 | 17,70 | 17,77 | 17,70 | 17,70 | -0,11% | 7.443,00 |
| 12.03.2024 | 17,70 | 17,72 | 17,70 | 17,72 | -2,48% | 3.526,00 |
| 11.03.2024 | 17,70 | 18,17 | 17,70 | 18,17 | 1,62% | 4.497,00 |
| 08.03.2024 | 18,01 | 18,61 | 17,88 | 17,88 | 0,62% | 6.514,00 |
| 07.03.2024 | 17,75 | 17,77 | 17,70 | 17,77 | 0,40% | 6.615,00 |
| 06.03.2024 | 17,65 | 17,77 | 17,65 | 17,70 | 0,06% | 6.589,00 |
| 05.03.2024 | 17,62 | 17,69 | 17,55 | 17,69 | 1,49% | 6.103,00 |
| 04.03.2024 | 17,51 | 17,56 | 17,36 | 17,43 | 0,87% | 7.334,00 |
| 01.03.2024 | 17,59 | 17,59 | 17,28 | 17,28 | 0,47% | 7.320,00 |
| 29.02.2024 | 17,42 | 17,54 | 17,20 | 17,20 | 0,06% | 3.000,00 |
| 28.02.2024 | 17,15 | 17,33 | 17,15 | 17,19 | -0,75% | 6.703,00 |
| 27.02.2024 | 17,50 | 17,68 | 17,32 | 17,32 | -2,48% | 9.018,00 |
| 26.02.2024 | 17,69 | 17,81 | 17,69 | 17,76 | -0,78% | 5.276,00 |
| 23.02.2024 | 17,75 | 17,90 | 17,70 | 17,90 | 2,70% | 8.933,00 |
| 22.02.2024 | 17,24 | 17,43 | 17,24 | 17,43 | 0,43% | 9.991,00 |
| 21.02.2024 | 17,03 | 18,05 | 17,03 | 17,36 | -1,14% | 8.497,00 |
| 20.02.2024 | 18,44 | 18,47 | 17,51 | 17,56 | -5,87% | 7.748,00 |
| 16.02.2024 | 18,58 | 18,81 | 18,58 | 18,65 | 0,00% | 10.618,00 |
| 15.02.2024 | 18,00 | 18,70 | 18,00 | 18,65 | 5,25% | 7.612,00 |
| 14.02.2024 | 17,22 | 17,92 | 17,16 | 17,72 | 1,20% | 5.571,00 |
| 13.02.2024 | 17,81 | 18,19 | 17,42 | 17,51 | -4,00% | 22.667,00 |
| 12.02.2024 | 17,89 | 18,77 | 17,89 | 18,24 | 1,73% | 12.217,00 |
| 09.02.2024 | 18,08 | 18,23 | 17,81 | 17,93 | 0,67% | 9.031,00 |
| 08.02.2024 | 17,79 | 17,99 | 17,70 | 17,81 | -0,11% | 14.089,00 |
| 07.02.2024 | 18,51 | 18,51 | 17,43 | 17,83 | -4,24% | 24.100,00 |
| 06.02.2024 | 18,59 | 18,80 | 18,34 | 18,62 | -1,95% | 17.678,00 |
| 05.02.2024 | 18,50 | 19,00 | 18,00 | 18,99 | 1,82% | 18.128,00 |
| 02.02.2024 | 18,79 | 19,01 | 18,16 | 18,65 | -3,62% | 9.671,00 |
| 01.02.2024 | 19,09 | 19,35 | 18,68 | 19,35 | 0,36% | 10.428,00 |
| 31.01.2024 | 19,80 | 19,80 | 19,28 | 19,28 | -3,12% | 9.762,00 |
| 30.01.2024 | 19,85 | 19,90 | 19,85 | 19,90 | 0,25% | 6.412,00 |
| 29.01.2024 | 19,96 | 20,16 | 19,85 | 19,85 | -2,46% | 27.879,00 |
| 26.01.2024 | 20,49 | 20,49 | 20,17 | 20,35 | 1,17% | 7.685,00 |
| 25.01.2024 | 20,18 | 20,42 | 19,95 | 20,12 | 1,13% | 7.278,00 |
| 24.01.2024 | 19,71 | 20,16 | 19,71 | 19,89 | 0,20% | 10.107,00 |
| 23.01.2024 | 19,89 | 20,17 | 19,80 | 19,85 | 0,51% | 22.096,00 |
| 22.01.2024 | 19,88 | 19,88 | 19,65 | 19,75 | 1,59% | 5.580,00 |
| 19.01.2024 | 18,97 | 19,47 | 18,97 | 19,44 | 3,40% | 4.740,00 |
| 18.01.2024 | 18,59 | 19,31 | 18,59 | 18,80 | 1,35% | 5.916,00 |
| 17.01.2024 | 18,54 | 18,94 | 16,69 | 18,55 | -1,07% | 2.239,00 |
| 16.01.2024 | 19,20 | 19,20 | 18,75 | 18,75 | -3,00% | 6.944,00 |
| 12.01.2024 | 19,36 | 19,39 | 19,08 | 19,33 | 0,26% | 5.864,00 |
| 11.01.2024 | 19,03 | 19,28 | 19,03 | 19,28 | -0,41% | 3.739,00 |
| 10.01.2024 | 19,88 | 19,88 | 19,35 | 19,36 | -2,62% | 22.625,00 |
| 09.01.2024 | 19,61 | 19,94 | 19,61 | 19,88 | 0,30% | 18.430,00 |
| 08.01.2024 | 19,99 | 19,99 | 19,80 | 19,82 | -0,75% | 5.225,00 |
| 05.01.2024 | 19,75 | 20,25 | 19,75 | 19,97 | 0,60% | 43.957,00 |
| 04.01.2024 | 19,77 | 20,00 | 19,75 | 19,85 | 1,38% | 12.798,00 |
| 03.01.2024 | 20,46 | 20,50 | 19,51 | 19,58 | -4,39% | 14.279,00 |
| 02.01.2024 | 19,60 | 20,50 | 19,60 | 20,48 | 2,30% | 22.547,00 |
| 29.12.2023 | 20,40 | 20,50 | 20,02 | 20,02 | -1,04% | 9.671,00 |
| 28.12.2023 | 20,01 | 20,50 | 20,00 | 20,23 | -0,34% | 17.987,00 |
| 27.12.2023 | 19,88 | 20,55 | 19,88 | 20,30 | 1,96% | 8.461,00 |
| 26.12.2023 | 19,43 | 20,44 | 19,43 | 19,91 | 0,35% | 17.929,00 |
| 22.12.2023 | 20,87 | 20,87 | 19,25 | 19,84 | 0,00% | 29.835,00 |
| 21.12.2023 | 19,72 | 20,57 | 19,72 | 19,84 | 1,69% | 13.289,00 |
| 20.12.2023 | 19,41 | 20,22 | 19,41 | 19,51 | 0,10% | 23.694,00 |
| 19.12.2023 | 19,15 | 19,50 | 18,69 | 19,49 | 2,47% | 28.315,00 |
| 18.12.2023 | 19,49 | 19,85 | 19,02 | 19,02 | -2,46% | 34.378,00 |
| 15.12.2023 | 19,44 | 19,89 | 18,79 | 19,50 | 2,63% | 91.279,00 |
| 14.12.2023 | 18,92 | 19,89 | 18,88 | 19,00 | 2,04% | 14.307,00 |
| 13.12.2023 | 18,33 | 19,84 | 18,10 | 18,62 | 2,31% | 53.243,00 |
| 12.12.2023 | 18,30 | 18,54 | 18,20 | 18,20 | 1,34% | 6.276,00 |
| 11.12.2023 | 18,00 | 18,20 | 17,82 | 17,96 | -1,80% | 12.040,00 |