117,750$
0,16%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 118,80 | 119,97 | 117,00 | 117,75 | 0,07% | 94.321,00 |
| 08.07.2026 | 119,61 | 121,00 | 117,08 | 117,67 | -2,31% | 193.639,00 |
| 07.07.2026 | 120,48 | 121,91 | 119,03 | 120,45 | -0,02% | 148.603,00 |
| 06.07.2026 | 121,34 | 123,00 | 118,89 | 120,48 | 0,12% | 101.349,00 |
| 02.07.2026 | 124,37 | 124,95 | 119,73 | 120,34 | -2,66% | 162.186,00 |
| 01.07.2026 | 118,40 | 124,69 | 118,40 | 123,63 | 3,66% | 135.968,00 |
| 30.06.2026 | 118,10 | 120,18 | 118,00 | 119,27 | 0,51% | 154.288,00 |
| 29.06.2026 | 118,55 | 119,31 | 115,68 | 118,66 | 0,16% | 86.332,00 |
| 26.06.2026 | 116,68 | 119,81 | 114,90 | 118,47 | 1,89% | 209.119,00 |
| 25.06.2026 | 115,00 | 117,00 | 114,01 | 116,27 | 1,29% | 132.121,00 |
| 24.06.2026 | 115,98 | 117,13 | 114,67 | 114,79 | -0,56% | 114.544,00 |
| 23.06.2026 | 114,62 | 116,28 | 112,83 | 115,44 | 0,97% | 166.756,00 |
| 22.06.2026 | 113,45 | 117,65 | 113,10 | 114,33 | 0,70% | 108.443,00 |
| 18.06.2026 | 114,46 | 114,80 | 112,54 | 113,53 | 1,09% | 233.175,00 |
| 17.06.2026 | 113,73 | 116,37 | 111,73 | 112,31 | -1,56% | 126.059,00 |
| 16.06.2026 | 114,54 | 116,76 | 113,19 | 114,09 | 0,38% | 111.423,00 |
| 15.06.2026 | 115,92 | 118,77 | 113,47 | 113,66 | -1,70% | 152.721,00 |
| 12.06.2026 | 113,40 | 115,97 | 113,40 | 115,62 | 2,08% | 89.156,00 |
| 11.06.2026 | 112,45 | 113,52 | 110,94 | 113,26 | 1,29% | 88.976,00 |
| 10.06.2026 | 111,36 | 114,52 | 111,19 | 111,82 | 1,08% | 77.183,00 |
| 09.06.2026 | 110,52 | 114,99 | 110,52 | 110,63 | 0,32% | 74.426,00 |
| 08.06.2026 | 108,56 | 111,02 | 107,91 | 110,28 | 2,03% | 94.723,00 |
| 05.06.2026 | 108,53 | 109,46 | 107,79 | 108,09 | -0,49% | 90.853,00 |
| 04.06.2026 | 107,61 | 109,85 | 107,60 | 108,62 | 1,97% | 96.955,00 |
| 03.06.2026 | 110,00 | 110,00 | 106,32 | 106,52 | -3,23% | 126.368,00 |
| 02.06.2026 | 107,77 | 110,99 | 107,77 | 110,08 | 1,17% | 84.336,00 |
| 01.06.2026 | 108,97 | 110,13 | 106,83 | 108,81 | -0,99% | 114.883,00 |
| 29.05.2026 | 109,50 | 110,85 | 109,01 | 109,89 | 0,32% | 129.532,00 |
| 28.05.2026 | 109,50 | 110,00 | 106,92 | 109,54 | -0,61% | 86.548,00 |
| 27.05.2026 | 112,87 | 114,12 | 110,00 | 110,21 | -2,07% | 102.640,00 |
| 26.05.2026 | 111,50 | 113,52 | 109,64 | 112,54 | 1,57% | 75.692,00 |
| 22.05.2026 | 111,17 | 112,16 | 109,43 | 110,80 | -0,19% | 130.748,00 |
| 21.05.2026 | 111,72 | 113,17 | 109,99 | 111,01 | -1,59% | 178.242,00 |
| 20.05.2026 | 108,55 | 112,86 | 107,84 | 112,80 | 3,89% | 135.639,00 |
| 19.05.2026 | 107,54 | 109,77 | 106,99 | 108,58 | -0,03% | 102.880,00 |
| 18.05.2026 | 106,72 | 108,66 | 106,22 | 108,61 | 3,02% | 97.420,00 |
| 15.05.2026 | 104,43 | 105,70 | 103,64 | 105,43 | 0,36% | 119.736,00 |
| 14.05.2026 | 105,15 | 106,45 | 104,80 | 105,06 | 0,61% | 72.678,00 |
| 13.05.2026 | 104,79 | 105,86 | 104,01 | 104,42 | -0,90% | 87.488,00 |
| 12.05.2026 | 105,12 | 105,63 | 103,98 | 105,37 | -0,06% | 92.891,00 |
| 11.05.2026 | 106,76 | 107,00 | 104,78 | 105,43 | -1,31% | 66.198,00 |
| 08.05.2026 | 107,15 | 108,31 | 106,47 | 106,83 | -0,39% | 72.758,00 |
| 07.05.2026 | 108,88 | 109,90 | 107,15 | 107,25 | -1,54% | 80.116,00 |
| 06.05.2026 | 108,93 | 110,67 | 107,98 | 108,92 | 0,57% | 49.612,00 |
| 05.05.2026 | 105,99 | 108,90 | 105,74 | 108,30 | 2,34% | 51.563,00 |
| 04.05.2026 | 106,03 | 107,04 | 105,21 | 105,82 | -1,11% | 101.619,00 |
| 01.05.2026 | 105,40 | 107,29 | 104,63 | 107,01 | 1,72% | 95.888,00 |
| 30.04.2026 | 104,77 | 107,31 | 104,77 | 105,20 | -0,29% | 83.496,00 |
| 29.04.2026 | 106,02 | 106,43 | 104,76 | 105,51 | -1,16% | 117.845,00 |
| 28.04.2026 | 111,75 | 111,75 | 105,50 | 106,75 | 1,49% | 111.805,00 |
| 27.04.2026 | 105,01 | 106,68 | 104,76 | 105,18 | 0,16% | 121.783,00 |
| 24.04.2026 | 114,67 | 116,05 | 104,83 | 105,01 | -8,41% | 202.482,00 |
| 23.04.2026 | 113,40 | 116,14 | 109,28 | 114,65 | 4,30% | 135.002,00 |
| 22.04.2026 | 111,77 | 112,67 | 109,43 | 109,92 | -1,46% | 131.770,00 |
| 21.04.2026 | 114,68 | 116,11 | 111,52 | 111,55 | -3,13% | 123.923,00 |
| 20.04.2026 | 116,05 | 117,06 | 114,66 | 115,15 | -0,70% | 195.434,00 |
| 17.04.2026 | 114,10 | 118,38 | 114,10 | 115,96 | 3,13% | 172.520,00 |
| 16.04.2026 | 114,33 | 116,05 | 112,00 | 112,44 | -2,23% | 180.585,00 |
| 15.04.2026 | 113,31 | 115,45 | 112,31 | 115,01 | 1,30% | 212.467,00 |
| 14.04.2026 | 112,85 | 114,50 | 111,40 | 113,53 | 0,27% | 188.160,00 |
| 13.04.2026 | 112,10 | 113,52 | 111,75 | 113,22 | 0,07% | 53.898,00 |
| 10.04.2026 | 115,75 | 115,97 | 112,31 | 113,14 | -2,73% | 68.296,00 |
| 09.04.2026 | 113,72 | 116,92 | 112,97 | 116,32 | 1,27% | 187.869,00 |
| 08.04.2026 | 114,82 | 116,30 | 113,85 | 114,86 | 3,35% | 71.995,00 |
| 07.04.2026 | 108,79 | 111,17 | 108,21 | 111,14 | 1,60% | 118.745,00 |
| 06.04.2026 | 108,95 | 111,14 | 106,73 | 109,39 | 0,40% | 79.105,00 |
| 02.04.2026 | 107,06 | 109,92 | 106,81 | 108,95 | 0,14% | 63.837,00 |
| 01.04.2026 | 108,10 | 111,43 | 108,10 | 108,80 | 1,41% | 78.825,00 |
| 31.03.2026 | 107,44 | 113,75 | 104,91 | 107,29 | 1,26% | 130.781,00 |
| 30.03.2026 | 107,16 | 107,20 | 105,73 | 105,95 | -0,54% | 73.683,00 |
| 27.03.2026 | 105,80 | 107,18 | 104,52 | 106,52 | -0,07% | 70.653,00 |
| 26.03.2026 | 105,57 | 107,29 | 105,50 | 106,59 | -0,24% | 76.594,00 |
| 25.03.2026 | 109,13 | 110,11 | 106,62 | 106,85 | -1,32% | 166.503,00 |
| 24.03.2026 | 106,66 | 109,28 | 106,38 | 108,28 | 0,56% | 80.765,00 |
| 23.03.2026 | 106,58 | 109,84 | 106,58 | 107,68 | 2,10% | 77.266,00 |
| 20.03.2026 | 106,15 | 107,00 | 104,76 | 105,47 | -0,66% | 139.855,00 |
| 19.03.2026 | 104,80 | 107,93 | 103,51 | 106,17 | 0,81% | 119.473,00 |
| 18.03.2026 | 106,61 | 108,96 | 104,90 | 105,32 | -1,87% | 150.739,00 |
| 17.03.2026 | 111,62 | 112,20 | 107,21 | 107,33 | -2,76% | 124.679,00 |
| 16.03.2026 | 109,05 | 111,38 | 107,35 | 110,38 | 0,35% | 135.903,00 |
| 13.03.2026 | 109,81 | 114,46 | 108,57 | 109,99 | 3,76% | 113.417,00 |
| 12.03.2026 | 98,49 | 106,73 | 98,49 | 106,01 | 7,03% | 129.192,00 |
| 11.03.2026 | 99,05 | 100,49 | 98,00 | 99,04 | -1,02% | 38.467,00 |
| 10.03.2026 | 98,90 | 101,92 | 97,96 | 100,06 | 1,41% | 65.959,00 |
| 09.03.2026 | 97,64 | 99,77 | 94,00 | 98,67 | -0,66% | 111.308,00 |
| 06.03.2026 | 99,24 | 99,84 | 97,60 | 99,33 | -2,28% | 54.343,00 |
| 05.03.2026 | 101,92 | 101,93 | 99,75 | 101,65 | -1,07% | 61.322,00 |
| 04.03.2026 | 102,65 | 103,64 | 101,70 | 102,75 | 0,73% | 40.063,00 |
| 03.03.2026 | 100,58 | 102,98 | 100,37 | 102,00 | -1,06% | 74.756,00 |
| 02.03.2026 | 99,50 | 103,64 | 99,50 | 103,09 | 2,09% | 80.895,00 |
| 27.02.2026 | 104,04 | 106,35 | 100,29 | 100,98 | -4,91% | 63.690,00 |
| 26.02.2026 | 107,45 | 111,01 | 105,17 | 106,19 | -0,65% | 72.051,00 |
| 25.02.2026 | 104,41 | 108,04 | 103,84 | 106,89 | 2,64% | 65.347,00 |
| 24.02.2026 | 103,25 | 104,24 | 102,19 | 104,14 | 0,87% | 104.504,00 |
| 23.02.2026 | 105,02 | 105,10 | 102,22 | 103,24 | -3,98% | 64.328,00 |
| 20.02.2026 | 106,84 | 108,96 | 105,51 | 107,52 | 0,72% | 96.810,00 |
| 19.02.2026 | 106,80 | 107,39 | 105,42 | 106,75 | -1,10% | 58.055,00 |
| 18.02.2026 | 109,77 | 112,75 | 107,18 | 107,94 | -2,25% | 95.005,00 |
| 17.02.2026 | 109,39 | 111,64 | 109,11 | 110,42 | 1,37% | 100.092,00 |
| 13.02.2026 | 105,97 | 109,47 | 105,33 | 108,93 | 2,32% | 63.233,00 |