110,010$
0,44%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 109,50 | 110,85 | 109,01 | 109,89 | 0,32% | 129.497,00 |
| 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 |
| 12.02.2026 | 110,36 | 110,61 | 106,06 | 106,46 | -2,33% | 83.763,00 |
| 11.02.2026 | 114,12 | 114,90 | 108,44 | 109,00 | -3,58% | 65.944,00 |
| 10.02.2026 | 116,72 | 118,15 | 112,50 | 113,05 | -2,52% | 61.779,00 |
| 09.02.2026 | 114,86 | 117,07 | 114,86 | 115,97 | 0,52% | 53.669,00 |
| 06.02.2026 | 115,32 | 117,03 | 114,66 | 115,37 | 1,31% | 62.364,00 |
| 05.02.2026 | 116,01 | 117,70 | 112,90 | 113,87 | -2,06% | 75.832,00 |
| 04.02.2026 | 117,14 | 119,86 | 116,20 | 116,26 | -0,53% | 78.677,00 |
| 03.02.2026 | 111,56 | 116,88 | 111,04 | 116,88 | 5,79% | 78.900,00 |
| 02.02.2026 | 107,25 | 110,72 | 107,25 | 110,48 | 3,61% | 123.824,00 |
| 30.01.2026 | 108,43 | 109,91 | 106,39 | 106,63 | -2,66% | 72.204,00 |
| 29.01.2026 | 105,91 | 110,49 | 105,10 | 109,54 | 4,24% | 358.811,00 |
| 28.01.2026 | 109,76 | 109,76 | 104,50 | 105,08 | -3,90% | 247.455,00 |
| 27.01.2026 | 108,92 | 109,99 | 107,55 | 109,35 | 0,32% | 219.128,00 |
| 26.01.2026 | 107,97 | 109,85 | 107,97 | 109,00 | 0,77% | 84.667,00 |
| 23.01.2026 | 110,47 | 113,29 | 107,55 | 108,17 | -2,05% | 88.749,00 |
| 22.01.2026 | 108,48 | 110,87 | 107,00 | 110,43 | 0,67% | 89.472,00 |
| 21.01.2026 | 105,84 | 110,27 | 103,00 | 109,69 | 4,28% | 69.195,00 |
| 20.01.2026 | 105,91 | 106,95 | 105,19 | 105,19 | -1,50% | 43.994,00 |
| 16.01.2026 | 107,55 | 107,76 | 106,43 | 106,79 | -0,98% | 28.047,00 |
| 15.01.2026 | 106,50 | 107,87 | 106,05 | 107,85 | 2,63% | 27.640,00 |
| 14.01.2026 | 104,29 | 105,33 | 103,23 | 105,09 | 0,56% | 42.512,00 |
| 13.01.2026 | 105,20 | 134,82 | 103,23 | 104,50 | -0,74% | 52.483,00 |
| 12.01.2026 | 107,34 | 108,43 | 105,08 | 105,28 | -2,63% | 74.344,00 |
| 09.01.2026 | 111,29 | 111,37 | 108,03 | 108,12 | -2,36% | 73.534,00 |
| 08.01.2026 | 107,58 | 111,40 | 107,58 | 110,73 | 2,11% | 60.513,00 |
| 07.01.2026 | 106,74 | 108,96 | 104,93 | 108,44 | 1,75% | 69.146,00 |
| 06.01.2026 | 103,36 | 107,00 | 103,36 | 106,58 | 2,69% | 57.269,00 |