18,640$
2,76%
Echtzeit-Aktienkurs ESSA Bancorp
Bid:
Ask:
Aktienkurse zur ESSA Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,38 | 18,65 | 18,28 | 18,65 | 2,81% | 15.588,00 |
| 05.06.2025 | 18,40 | 18,40 | 18,05 | 18,14 | 0,17% | 31.168,00 |
| 04.06.2025 | 18,39 | 18,50 | 18,08 | 18,11 | -1,63% | 19.038,00 |
| 03.06.2025 | 18,27 | 18,51 | 18,09 | 18,41 | 1,38% | 18.774,00 |
| 02.06.2025 | 18,03 | 18,47 | 18,03 | 18,16 | -1,25% | 17.142,00 |
| 30.05.2025 | 18,50 | 18,53 | 18,26 | 18,39 | 0,33% | 28.667,00 |
| 29.05.2025 | 18,57 | 18,57 | 18,31 | 18,33 | -1,24% | 22.175,00 |
| 28.05.2025 | 18,68 | 18,95 | 18,53 | 18,56 | -0,38% | 28.058,00 |
| 27.05.2025 | 18,68 | 18,75 | 18,51 | 18,63 | 1,97% | 13.571,00 |
| 23.05.2025 | 18,07 | 18,42 | 18,07 | 18,27 | -1,24% | 13.658,00 |
| 22.05.2025 | 18,43 | 18,76 | 18,40 | 18,50 | -0,38% | 15.269,00 |
| 21.05.2025 | 19,02 | 19,14 | 18,55 | 18,57 | -3,43% | 35.312,00 |
| 20.05.2025 | 19,25 | 19,36 | 19,02 | 19,23 | 0,00% | 13.431,00 |
| 19.05.2025 | 19,12 | 19,26 | 19,07 | 19,23 | 0,31% | 16.689,00 |
| 16.05.2025 | 19,25 | 19,35 | 19,17 | 19,17 | -0,42% | 18.336,00 |
| 15.05.2025 | 19,38 | 19,60 | 19,22 | 19,25 | 0,21% | 108.573,00 |
| 14.05.2025 | 19,44 | 19,50 | 19,21 | 19,21 | -1,49% | 24.575,00 |
| 13.05.2025 | 19,80 | 19,83 | 19,50 | 19,50 | -0,31% | 96.515,00 |
| 12.05.2025 | 19,50 | 19,71 | 19,48 | 19,56 | 3,71% | 56.975,00 |
| 09.05.2025 | 18,94 | 19,00 | 18,86 | 18,86 | -0,74% | 6.505,00 |
| 08.05.2025 | 19,00 | 19,37 | 18,94 | 19,00 | 1,01% | 37.828,00 |
| 07.05.2025 | 18,97 | 18,97 | 18,71 | 18,81 | -0,21% | 17.783,00 |
| 06.05.2025 | 18,78 | 18,99 | 18,78 | 18,85 | -0,53% | 6.674,00 |
| 05.05.2025 | 18,86 | 19,17 | 18,86 | 18,95 | -0,11% | 17.065,00 |
| 02.05.2025 | 18,59 | 19,04 | 18,59 | 18,97 | 2,71% | 5.936,00 |
| 01.05.2025 | 18,52 | 18,60 | 18,42 | 18,47 | -0,05% | 11.783,00 |
| 30.04.2025 | 18,16 | 18,58 | 18,08 | 18,48 | -0,65% | 17.053,00 |
| 29.04.2025 | 18,31 | 18,63 | 18,31 | 18,60 | 1,14% | 21.171,00 |
| 28.04.2025 | 18,28 | 18,43 | 18,15 | 18,39 | 0,27% | 7.900,00 |
| 25.04.2025 | 18,30 | 18,39 | 18,20 | 18,34 | -1,29% | 6.794,00 |
| 24.04.2025 | 18,23 | 18,58 | 18,22 | 18,58 | 1,47% | 13.094,00 |
| 23.04.2025 | 18,55 | 18,76 | 18,19 | 18,31 | 0,60% | 16.324,00 |
| 22.04.2025 | 18,03 | 18,26 | 17,70 | 18,20 | 3,94% | 10.050,00 |
| 21.04.2025 | 17,40 | 17,59 | 17,39 | 17,51 | -1,30% | 11.447,00 |
| 17.04.2025 | 17,60 | 17,81 | 17,60 | 17,74 | 0,62% | 11.250,00 |
| 16.04.2025 | 17,10 | 17,74 | 16,98 | 17,63 | 1,21% | 15.863,00 |
| 15.04.2025 | 17,58 | 17,81 | 17,38 | 17,42 | 0,75% | 8.187,00 |
| 14.04.2025 | 17,24 | 17,47 | 16,91 | 17,29 | 0,52% | 12.206,00 |
| 11.04.2025 | 17,23 | 17,31 | 17,12 | 17,20 | -0,69% | 8.631,00 |
| 10.04.2025 | 17,51 | 17,63 | 17,06 | 17,32 | -4,68% | 19.166,00 |
| 09.04.2025 | 17,09 | 18,89 | 16,92 | 18,17 | 4,85% | 27.261,00 |
| 08.04.2025 | 18,34 | 18,34 | 17,06 | 17,33 | 0,46% | 20.011,00 |
| 07.04.2025 | 16,27 | 17,60 | 15,82 | 17,25 | 0,17% | 24.634,00 |
| 04.04.2025 | 16,89 | 17,29 | 16,39 | 17,22 | -1,15% | 16.108,00 |
| 03.04.2025 | 18,33 | 18,69 | 17,37 | 17,42 | -8,22% | 15.014,00 |
| 02.04.2025 | 18,50 | 18,98 | 18,14 | 18,98 | 0,80% | 11.235,00 |
| 01.04.2025 | 18,67 | 18,95 | 18,57 | 18,83 | -0,32% | 7.023,00 |
| 31.03.2025 | 18,75 | 19,06 | 18,72 | 18,89 | -0,21% | 17.784,00 |
| 28.03.2025 | 19,02 | 19,02 | 18,75 | 18,93 | -1,97% | 9.970,00 |
| 27.03.2025 | 19,17 | 19,38 | 19,10 | 19,31 | 1,85% | 10.650,00 |
| 26.03.2025 | 18,96 | 19,29 | 18,93 | 18,96 | -0,42% | 8.898,00 |
| 25.03.2025 | 19,25 | 19,27 | 19,04 | 19,04 | -1,91% | 11.444,00 |
| 24.03.2025 | 19,10 | 19,48 | 19,10 | 19,41 | 2,81% | 10.825,00 |
| 21.03.2025 | 19,01 | 19,05 | 18,76 | 18,88 | -1,92% | 29.047,00 |
| 20.03.2025 | 19,30 | 19,38 | 19,13 | 19,25 | -1,23% | 14.524,00 |
| 19.03.2025 | 19,09 | 19,54 | 19,09 | 19,49 | 3,12% | 30.609,00 |
| 18.03.2025 | 18,92 | 18,96 | 18,76 | 18,90 | -0,63% | 15.768,00 |
| 17.03.2025 | 19,14 | 19,14 | 18,91 | 19,02 | -1,45% | 9.057,00 |
| 14.03.2025 | 19,31 | 19,33 | 19,17 | 19,30 | 1,79% | 9.882,00 |
| 13.03.2025 | 19,06 | 19,31 | 18,96 | 18,96 | -1,15% | 8.153,00 |
| 12.03.2025 | 19,02 | 19,22 | 18,78 | 19,18 | 0,68% | 16.441,00 |
| 11.03.2025 | 19,19 | 19,20 | 18,95 | 19,05 | 0,00% | 19.805,00 |
| 10.03.2025 | 19,70 | 19,70 | 19,03 | 19,05 | -3,98% | 20.990,00 |
| 07.03.2025 | 19,80 | 19,97 | 19,57 | 19,84 | -0,80% | 19.869,00 |
| 06.03.2025 | 20,05 | 20,05 | 19,85 | 20,00 | -1,38% | 20.787,00 |
| 05.03.2025 | 20,54 | 20,54 | 20,23 | 20,28 | -1,07% | 12.914,00 |
| 04.03.2025 | 20,50 | 20,88 | 20,28 | 20,50 | -2,05% | 28.112,00 |
| 03.03.2025 | 21,05 | 21,19 | 20,82 | 20,93 | -0,33% | 10.982,00 |
| 28.02.2025 | 21,27 | 21,28 | 20,91 | 21,00 | 0,14% | 61.354,00 |
| 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 |