Holen Sie sich die Stockscreener-App
4.68
0.43%
-0.02
Electro Sensors Inc-Aktien (ELSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $4.70 | $4.68 | $0.02 | 5,383.0 | -0.42% |
| 2025-11-03 | $4.70 | $4.59 | $0.11 | 4,655.0 | +0.21% |
| 2025-10-31 | $4.69 | $4.65 | $0.0375 | 825.0 | +2.82% |
| 2025-10-30 | $4.56 | $4.56 | $0.00 | 309.0 | -1.91% |
| 2025-10-29 | $4.65 | $4.63 | $0.02 | 511.0 | -0.66% |
| 2025-10-28 | $4.69 | $4.67 | $0.0183 | 3,515.0 | -0.30% |
| 2025-10-27 | $4.70 | $4.68 | $0.015 | 557.0 | +0.82% |
| 2025-10-24 | $4.66 | $4.65 | $0.0113 | 3,705.0 | +1.23% |
| 2025-10-23 | $4.69 | $4.60 | $0.0881 | 1,508.0 | -0.65% |
| 2025-10-22 | $4.65 | $4.60 | $0.05 | 2,662.0 | -0.43% |
| 2025-10-21 | $4.70 | $4.65 | $0.05 | 2,832.0 | -1.06% |
| 2025-10-20 | $4.70 | $4.68 | $0.02 | 3,379.0 | +0.43% |
| 2025-10-17 | $4.68 | $4.68 | $0.00 | 312.0 | -1.37% |
| 2025-10-16 | $4.75 | $4.70 | $0.0512 | 947.0 | +1.39% |
| 2025-10-15 | $4.68 | $4.68 | $0.00 | 351.0 | +0.43% |
| 2025-10-14 | $4.75 | $4.60 | $0.15 | 14,136.0 | -1.89% |
| 2025-10-13 | $4.75 | $4.69 | $0.06 | 1,305.0 | +0.21% |
| 2025-10-10 | $4.78 | $4.74 | $0.04 | 2,103.0 | -0.58% |
| 2025-10-09 | $4.79 | $4.72 | $0.075 | 2,487.0 | -0.03% |
| 2025-10-08 | $4.80 | $4.77 | $0.036 | 1,488.0 | -2.07% |
| 2025-10-07 | $4.87 | $4.80 | $0.0705 | 2,598.0 | -0.20% |
Electro Sensors Inc-Aktien (ELSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Electro Sensors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ELSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Electro Sensors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Electro Sensors Inc-Aktien (ELSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.70 | $4.59 | $0.11 | 10,038.0 | -0.21% |
| 2025-10 | $4.88 | $4.56 | $0.3186 | 49,884.0 | -1.88% |
| 2025-09 | $5.00 | $4.56 | $0.4448 | 87,035.0 | -0.93% |
| 2025-08 | $4.84 | $4.20 | $0.64 | 83,849.0 | +13.00% |
| 2025-07 | $4.88 | $4.24 | $0.64 | 227,326.0 | +0.95% |
| 2025-06 | $4.70 | $4.01 | $0.69 | 583,242.0 | +4.44% |
| 2025-05 | $5.29 | $3.65 | $1.64 | 1,528,113.0 | -4.26% |
| 2025-04 | $4.52 | $4.04 | $0.4812 | 114,308.0 | -3.64% |
| 2025-03 | $5.27 | $4.21 | $1.06 | 216,731.0 | -4.15% |
| 2025-02 | $5.08 | $4.50 | $0.58 | 94,986.0 | -6.72% |
| 2025-01 | $5.50 | $4.90 | $0.60 | 50,759.0 | -4.99% |
Electro Sensors Inc-Aktien (ELSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.37 | $4.31 | $1.06 | 137,486.0 | +23.67% |
| 2024-11 | $4.47 | $3.92 | $0.55 | 81,056.0 | +10.51% |
| 2024-10 | $4.14 | $3.81 | $0.3299 | 63,922.0 | -2.50% |
| 2024-09 | $4.13 | $3.75 | $0.385 | 49,709.0 | +2.83% |
| 2024-08 | $3.94 | $3.77 | $0.168 | 33,967.0 | +0.26% |
| 2024-07 | $4.05 | $3.88 | $0.1701 | 25,407.0 | -1.77% |
| 2024-06 | $4.10 | $3.93 | $0.17 | 32,368.0 | -2.71% |
| 2024-05 | $4.25 | $3.93 | $0.32 | 93,347.0 | -3.33% |
| 2024-04 | $4.40 | $4.01 | $0.39 | 87,991.0 | +0.72% |
| 2024-03 | $4.28 | $3.93 | $0.35 | 29,682.0 | +2.21% |
| 2024-02 | $4.32 | $4.00 | $0.32 | 25,001.0 | -1.97% |
| 2024-01 | $4.32 | $3.74 | $0.577 | 46,426.0 | +9.53% |
Electro Sensors Inc-Aktien (ELSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.97 | $3.68 | $0.29 | 54,991.0 | -4.28% |
| 2023-11 | $4.00 | $3.65 | $0.35 | 57,966.0 | +3.39% |
| 2023-10 | $4.09 | $3.70 | $0.392 | 36,111.0 | -1.76% |
| 2023-09 | $4.34 | $3.79 | $0.55 | 40,299.0 | -3.02% |
| 2023-08 | $4.46 | $3.91 | $0.55 | 108,902.0 | -6.48% |
| 2023-07 | $4.48 | $4.25 | $0.23 | 32,101.0 | -2.93% |
| 2023-06 | $4.65 | $4.25 | $0.40 | 43,081.0 | +0.23% |
| 2023-05 | $4.71 | $4.42 | $0.29 | 22,999.0 | -2.85% |
| 2023-04 | $4.72 | $4.47 | $0.25 | 41,769.0 | -2.36% |
| 2023-03 | $4.76 | $4.44 | $0.32 | 88,958.0 | +1.97% |
| 2023-02 | $4.79 | $4.23 | $0.56 | 85,258.0 | +5.05% |
| 2023-01 | $4.87 | $4.12 | $0.749 | 119,879.0 | -3.54% |
0.18%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):