Holen Sie sich die Stockscreener-App
211.65
1.21%
2.54
Handel nachbörslich:
211.65
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Esco Technologies Inc-Aktien (ESE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $212.9 | $208.2 | $4.66 | 174,525.0 | +1.21% |
| 2026-01-08 | $212.5 | $207.1 | $5.42 | 211,972.0 | +0.89% |
| 2026-01-07 | $210.6 | $205.3 | $5.25 | 227,850.0 | +0.36% |
| 2026-01-06 | $206.6 | $197.6 | $9.01 | 174,315.0 | +2.46% |
| 2026-01-05 | $203.3 | $197.6 | $5.64 | 130,464.0 | +1.99% |
| 2026-01-02 | $200.1 | $194.4 | $5.70 | 164,452.0 | +1.14% |
| 2025-12-31 | $198.7 | $195.3 | $3.44 | 126,701.0 | -0.78% |
| 2025-12-30 | $200.3 | $196.7 | $3.63 | 143,940.0 | -1.42% |
| 2025-12-29 | $204.1 | $199.0 | $5.10 | 147,563.0 | -0.37% |
| 2025-12-26 | $204.8 | $200.3 | $4.46 | 117,494.0 | -0.69% |
| 2025-12-24 | $204.6 | $201.0 | $3.56 | 63,890.0 | -0.84% |
| 2025-12-23 | $204.5 | $200.0 | $4.53 | 213,156.0 | +1.60% |
| 2025-12-22 | $202.2 | $198.8 | $3.43 | 154,321.0 | +0.82% |
| 2025-12-19 | $200.5 | $196.8 | $3.71 | 442,976.0 | +0.33% |
| 2025-12-18 | $202.3 | $196.2 | $6.02 | 182,363.0 | -0.73% |
| 2025-12-17 | $202.6 | $199.1 | $3.47 | 214,702.0 | +0.10% |
| 2025-12-16 | $207.0 | $198.0 | $9.00 | 188,549.0 | -3.41% |
| 2025-12-15 | $208.9 | $203.6 | $5.25 | 218,038.0 | +1.10% |
| 2025-12-12 | $207.6 | $202.8 | $4.83 | 265,112.0 | -1.15% |
Esco Technologies Inc-Aktien (ESE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Esco Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Esco Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Esco Technologies Inc-Aktien (ESE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $212.9 | $194.4 | $18.52 | 1,258,103.0 | +8.32% |
Esco Technologies Inc-Aktien (ESE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $211.7 | $193.7 | $18.02 | 4,610,064.0 | -7.51% |
| 2025-11 | $229.5 | $203.8 | $25.70 | 4,048,890.0 | -2.99% |
| 2025-10 | $226.3 | $204.1 | $22.25 | 3,073,174.0 | +3.96% |
| 2025-09 | $220.3 | $196.9 | $23.39 | 4,864,046.0 | +5.08% |
| 2025-08 | $205.3 | $174.9 | $30.39 | 5,068,532.0 | +3.72% |
| 2025-07 | $198.3 | $184.5 | $13.80 | 3,171,860.0 | +0.95% |
| 2025-06 | $195.9 | $177.9 | $18.02 | 4,070,089.0 | +5.87% |
| 2025-05 | $185.8 | $155.3 | $30.53 | 3,718,834.0 | +15.85% |
| 2025-04 | $161.0 | $134.8 | $26.21 | 3,250,442.0 | -1.68% |
| 2025-03 | $167.5 | $151.1 | $16.41 | 3,707,551.0 | -3.49% |
| 2025-02 | $171.3 | $128.6 | $42.69 | 2,723,650.0 | +24.21% |
| 2025-01 | $137.9 | $127.2 | $10.70 | 1,632,750.0 | -0.35% |
Esco Technologies Inc-Aktien (ESE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $131.3 | $18.66 | 1,647,247.0 | -10.19% |
| 2024-11 | $154.0 | $125.5 | $28.55 | 2,698,934.0 | +18.22% |
| 2024-10 | $131.3 | $119.6 | $11.69 | 2,001,960.0 | -2.67% |
| 2024-09 | $130.9 | $113.3 | $17.59 | 2,071,184.0 | +7.56% |
| 2024-08 | $123.9 | $108.7 | $15.24 | 1,960,673.0 | -2.48% |
| 2024-07 | $125.5 | $101.4 | $24.12 | 3,302,619.0 | +17.06% |
| 2024-06 | $109.8 | $102.4 | $7.42 | 2,082,525.0 | -3.75% |
| 2024-05 | $112.4 | $101.7 | $10.76 | 2,677,635.0 | +7.57% |
| 2024-04 | $107.0 | $97.11 | $9.94 | 3,056,624.0 | -5.23% |
| 2024-03 | $107.4 | $97.64 | $9.72 | 2,956,036.0 | +5.06% |
| 2024-02 | $105.4 | $96.69 | $8.75 | 2,623,637.0 | +0.02% |
| 2024-01 | $116.8 | $99.29 | $17.56 | 2,120,417.0 | -12.95% |
0.49%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):