20,235$
-0,47%
Echtzeit-Aktienkurs ESSA Bancorp
Bid:
Ask:
Aktienkurse zur ESSA Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,30 | 20,40 | 20,23 | 20,24 | -0,47% | 988,00 |
| 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 |
| 03.10.2024 | 18,12 | 18,15 | 18,12 | 18,15 | -0,55% | 3.259,00 |
| 02.10.2024 | 18,43 | 18,47 | 18,25 | 18,25 | -0,98% | 5.976,00 |
| 01.10.2024 | 18,75 | 19,06 | 18,43 | 18,43 | -3,71% | 7.630,00 |
| 30.09.2024 | 19,41 | 19,44 | 19,03 | 19,14 | -1,44% | 6.090,00 |
| 27.09.2024 | 19,30 | 19,42 | 19,16 | 19,42 | 2,35% | 5.598,00 |
| 26.09.2024 | 19,10 | 19,13 | 18,94 | 18,98 | 0,50% | 4.873,00 |
| 25.09.2024 | 18,86 | 18,88 | 18,56 | 18,88 | 1,51% | 9.407,00 |
| 24.09.2024 | 18,60 | 18,60 | 18,57 | 18,60 | -0,59% | 4.831,00 |
| 23.09.2024 | 18,66 | 19,19 | 18,65 | 18,71 | 0,54% | 6.123,00 |
| 20.09.2024 | 19,19 | 19,42 | 18,61 | 18,61 | -4,17% | 49.703,00 |
| 19.09.2024 | 19,40 | 19,49 | 18,92 | 19,42 | 2,10% | 5.700,00 |
| 18.09.2024 | 18,66 | 19,30 | 18,44 | 19,02 | 0,48% | 5.295,00 |
| 17.09.2024 | 19,17 | 19,20 | 18,93 | 18,93 | 0,58% | 7.069,00 |
| 16.09.2024 | 18,85 | 18,98 | 18,66 | 18,82 | -0,37% | 15.573,00 |
| 13.09.2024 | 18,35 | 18,89 | 18,20 | 18,89 | 4,54% | 7.710,00 |
| 12.09.2024 | 18,00 | 18,24 | 18,00 | 18,07 | 0,22% | 4.196,00 |
| 11.09.2024 | 18,06 | 18,10 | 18,00 | 18,03 | -1,37% | 9.746,00 |
| 10.09.2024 | 18,12 | 18,28 | 18,06 | 18,28 | 0,55% | 9.543,00 |
| 09.09.2024 | 18,61 | 18,61 | 18,12 | 18,18 | 0,39% | 6.593,00 |
| 06.09.2024 | 18,09 | 18,39 | 17,87 | 18,11 | 1,46% | 15.146,00 |
| 05.09.2024 | 17,81 | 17,97 | 17,78 | 17,85 | -0,50% | 3.206,00 |
| 04.09.2024 | 18,08 | 18,19 | 17,87 | 17,94 | -0,99% | 5.027,00 |
| 03.09.2024 | 18,19 | 18,32 | 17,76 | 18,12 | -1,74% | 5.719,00 |
| 30.08.2024 | 17,73 | 18,54 | 17,73 | 18,44 | 1,21% | 8.597,00 |
| 29.08.2024 | 18,10 | 18,22 | 18,06 | 18,22 | 1,28% | 9.371,00 |
| 28.08.2024 | 17,66 | 17,99 | 17,66 | 17,99 | 1,24% | 11.330,00 |
| 27.08.2024 | 17,97 | 17,97 | 17,65 | 17,77 | 0,91% | 17.843,00 |
| 26.08.2024 | 18,39 | 18,88 | 17,61 | 17,61 | -5,53% | 29.106,00 |
| 23.08.2024 | 18,00 | 18,64 | 17,96 | 18,64 | 4,72% | 15.780,00 |
| 22.08.2024 | 17,49 | 17,80 | 17,49 | 17,80 | -0,56% | 1.599,00 |
| 21.08.2024 | 17,96 | 17,97 | 17,76 | 17,90 | 0,51% | 5.117,00 |
| 20.08.2024 | 17,81 | 18,00 | 17,74 | 17,81 | -2,30% | 3.939,00 |
| 19.08.2024 | 17,80 | 18,23 | 17,33 | 18,23 | 2,47% | 11.261,00 |
| 16.08.2024 | 17,72 | 17,95 | 17,55 | 17,79 | 0,62% | 11.449,00 |
| 15.08.2024 | 17,80 | 17,80 | 17,55 | 17,68 | 1,49% | 11.046,00 |
| 14.08.2024 | 17,13 | 17,82 | 17,06 | 17,42 | -1,91% | 6.977,00 |
| 13.08.2024 | 17,09 | 17,76 | 17,08 | 17,76 | 4,04% | 6.858,00 |
| 12.08.2024 | 17,00 | 17,07 | 16,75 | 17,07 | -0,52% | 12.523,00 |
| 09.08.2024 | 17,54 | 17,54 | 17,10 | 17,16 | -3,60% | 10.379,00 |
| 08.08.2024 | 17,02 | 17,80 | 17,02 | 17,80 | 5,76% | 12.458,00 |
| 07.08.2024 | 16,79 | 16,83 | 16,51 | 16,83 | 2,06% | 16.370,00 |
| 06.08.2024 | 16,45 | 16,60 | 16,42 | 16,49 | 1,04% | 8.301,00 |
| 05.08.2024 | 16,34 | 16,58 | 16,17 | 16,32 | -4,84% | 14.356,00 |
| 02.08.2024 | 17,30 | 17,51 | 16,79 | 17,15 | -4,30% | 18.976,00 |
| 01.08.2024 | 18,77 | 18,80 | 17,92 | 17,92 | -7,05% | 10.186,00 |
| 31.07.2024 | 19,45 | 19,71 | 19,20 | 19,28 | -3,07% | 13.978,00 |
| 30.07.2024 | 19,31 | 19,89 | 19,31 | 19,89 | 2,90% | 7.163,00 |
| 29.07.2024 | 19,79 | 19,79 | 19,22 | 19,33 | -4,21% | 9.872,00 |
| 26.07.2024 | 20,18 | 20,18 | 19,79 | 20,18 | 0,20% | 12.526,00 |
| 25.07.2024 | 20,02 | 20,15 | 19,81 | 20,14 | 0,70% | 19.366,00 |
| 24.07.2024 | 19,83 | 20,14 | 19,82 | 20,00 | -0,70% | 8.933,00 |
| 23.07.2024 | 18,86 | 20,19 | 18,70 | 20,14 | 1,05% | 28.662,00 |
| 22.07.2024 | 19,76 | 19,94 | 19,41 | 19,93 | 1,17% | 13.624,00 |
| 19.07.2024 | 19,68 | 19,88 | 19,41 | 19,70 | 0,15% | 9.592,00 |
| 18.07.2024 | 19,98 | 20,22 | 19,61 | 19,67 | -1,60% | 15.504,00 |
| 17.07.2024 | 19,25 | 20,00 | 19,10 | 19,99 | 2,51% | 23.262,00 |
| 16.07.2024 | 18,55 | 19,50 | 18,47 | 19,50 | 5,41% | 25.697,00 |