117,610$
-0,57%
Echtzeit-Aktienkurs Esquire Financial Holdings
Bid:
Ask:
Aktienkurse zur Esquire Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,49 | 117,86 | 115,49 | 117,63 | -0,56% | 11.522,00 |
| 08.09.2026 | 119,40 | 121,20 | 118,26 | 118,29 | -0,56% | 153.484,00 |
| 04.09.2026 | 119,74 | 120,70 | 116,61 | 118,96 | -1,97% | 162.446,00 |
| 03.09.2026 | 115,38 | 121,98 | 115,38 | 121,36 | 6,01% | 206.961,00 |
| 02.09.2026 | 112,36 | 114,93 | 112,27 | 114,47 | 2,58% | 191.238,00 |
| 01.09.2026 | 111,72 | 112,49 | 110,28 | 111,59 | -0,12% | 107.127,00 |
| 31.08.2026 | 112,23 | 113,17 | 111,00 | 111,72 | -0,56% | 138.865,00 |
| 28.08.2026 | 114,58 | 115,00 | 112,06 | 112,35 | -1,55% | 101.589,00 |
| 27.08.2026 | 111,96 | 114,87 | 111,30 | 114,12 | 1,34% | 219.636,00 |
| 26.08.2026 | 113,45 | 113,82 | 112,25 | 112,61 | -0,22% | 99.896,00 |
| 25.08.2026 | 115,59 | 115,59 | 112,58 | 112,86 | -1,64% | 99.320,00 |
| 24.08.2026 | 115,45 | 117,43 | 114,60 | 114,74 | -0,49% | 103.250,00 |
| 21.08.2026 | 115,26 | 116,36 | 112,42 | 115,31 | 1,59% | 103.245,00 |
| 20.08.2026 | 116,46 | 117,41 | 113,43 | 113,50 | -2,54% | 157.006,00 |
| 19.08.2026 | 121,01 | 122,13 | 116,35 | 116,46 | -4,28% | 159.343,00 |
| 18.08.2026 | 124,27 | 124,27 | 120,63 | 121,67 | -1,95% | 213.603,00 |
| 17.08.2026 | 128,11 | 129,00 | 123,91 | 124,09 | -3,10% | 200.381,00 |
| 14.08.2026 | 131,69 | 132,62 | 126,95 | 128,06 | -2,71% | 195.081,00 |
| 13.08.2026 | 133,89 | 134,65 | 131,61 | 131,63 | -0,97% | 115.937,00 |
| 12.08.2026 | 133,13 | 134,48 | 132,25 | 132,92 | 0,00% | 160.835,00 |
| 11.08.2026 | 128,99 | 133,25 | 128,99 | 132,92 | 3,01% | 102.647,00 |
| 10.08.2026 | 130,37 | 131,00 | 128,51 | 129,03 | -1,79% | 132.481,00 |
| 07.08.2026 | 130,89 | 131,78 | 129,33 | 131,38 | 0,24% | 78.994,00 |
| 06.08.2026 | 132,97 | 133,29 | 131,00 | 131,07 | -0,61% | 85.255,00 |
| 05.08.2026 | 130,90 | 132,85 | 129,11 | 131,87 | 1,12% | 70.059,00 |
| 04.08.2026 | 128,66 | 134,03 | 127,82 | 130,41 | 1,07% | 193.327,00 |
| 03.08.2026 | 130,51 | 132,56 | 128,76 | 129,03 | -0,15% | 89.720,00 |
| 31.07.2026 | 129,64 | 132,05 | 128,77 | 129,22 | -0,31% | 152.198,00 |
| 30.07.2026 | 131,90 | 132,69 | 128,76 | 129,63 | -1,72% | 142.254,00 |
| 29.07.2026 | 126,38 | 132,37 | 126,31 | 131,89 | 3,29% | 164.676,00 |
| 28.07.2026 | 122,47 | 128,63 | 120,53 | 127,69 | 6,16% | 185.166,00 |
| 27.07.2026 | 121,30 | 123,00 | 119,81 | 120,28 | 0,15% | 103.878,00 |
| 24.07.2026 | 116,88 | 122,53 | 116,53 | 120,10 | 3,22% | 144.587,00 |
| 23.07.2026 | 117,85 | 118,31 | 113,00 | 116,35 | -3,72% | 288.545,00 |
| 22.07.2026 | 122,49 | 122,50 | 119,30 | 120,85 | -1,54% | 193.066,00 |
| 21.07.2026 | 123,18 | 123,75 | 121,43 | 122,74 | -0,70% | 122.782,00 |
| 20.07.2026 | 123,36 | 124,40 | 121,93 | 123,60 | 0,28% | 155.698,00 |
| 17.07.2026 | 124,31 | 125,47 | 122,48 | 123,26 | -1,92% | 199.648,00 |
| 16.07.2026 | 119,34 | 125,85 | 119,34 | 125,67 | 5,16% | 239.964,00 |
| 15.07.2026 | 119,54 | 120,83 | 118,26 | 119,50 | -0,08% | 86.098,00 |
| 14.07.2026 | 118,87 | 120,50 | 118,62 | 119,60 | 0,66% | 125.436,00 |
| 13.07.2026 | 117,51 | 119,30 | 116,46 | 118,82 | 1,43% | 105.490,00 |
| 10.07.2026 | 117,50 | 118,63 | 116,21 | 117,15 | -0,16% | 85.444,00 |
| 09.07.2026 | 118,17 | 119,39 | 116,79 | 117,34 | -0,28% | 105.469,00 |
| 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 |