Holen Sie sich die Stockscreener-App
293.91
1.29%
-2.54
Handel nachbörslich:
293.27
-0.64
-0.22%
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $297.6 | $288.5 | $9.08 | 161,579.0 | -1.08% |
| 2026-05-20 | $303.8 | $293.1 | $10.68 | 243,348.0 | +0.53% |
| 2026-05-19 | $299.3 | $284.4 | $14.89 | 451,477.0 | +1.10% |
| 2026-05-18 | $300.9 | $290.0 | $10.92 | 344,183.0 | +0.62% |
| 2026-05-15 | $294.3 | $288.0 | $6.29 | 403,224.0 | -2.28% |
| 2026-05-14 | $306.3 | $292.8 | $13.52 | 261,308.0 | -1.20% |
| 2026-05-13 | $304.8 | $298.3 | $6.50 | 260,846.0 | +0.14% |
| 2026-05-12 | $302.8 | $291.9 | $10.94 | 279,121.0 | +0.66% |
| 2026-05-11 | $305.4 | $290.1 | $15.30 | 347,738.0 | -1.74% |
| 2026-05-08 | $312.7 | $290.3 | $22.39 | 618,425.0 | -8.91% |
| 2026-05-07 | $342.2 | $330.3 | $11.92 | 298,502.0 | -0.84% |
| 2026-05-06 | $346.2 | $333.4 | $12.78 | 252,613.0 | -1.11% |
| 2026-05-05 | $340.8 | $330.5 | $10.29 | 223,505.0 | +3.57% |
| 2026-05-04 | $330.0 | $324.0 | $6.00 | 220,058.0 | +0.21% |
| 2026-05-01 | $327.3 | $316.3 | $10.98 | 187,452.0 | +0.93% |
| 2026-04-30 | $324.5 | $311.8 | $12.71 | 337,558.0 | +3.90% |
| 2026-04-29 | $317.8 | $308.1 | $9.70 | 356,234.0 | -1.65% |
| 2026-04-28 | $320.6 | $311.4 | $9.18 | 212,180.0 | -1.26% |
| 2026-04-27 | $321.7 | $312.2 | $9.54 | 305,818.0 | +0.37% |
| 2026-04-24 | $325.5 | $315.0 | $10.54 | 437,002.0 | +0.34% |
| 2026-04-23 | $324.1 | $313.6 | $10.51 | 332,428.0 | +2.52% |
| 2026-04-22 | $318.1 | $304.5 | $13.68 | 381,825.0 | -1.00% |
| 2026-04-21 | $319.3 | $312.8 | $6.56 | 384,057.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $346.2 | $284.4 | $61.78 | 4,714,958.0 | -9.47% |
| 2026-04 | $325.5 | $282.1 | $43.45 | 7,768,383.0 | +15.13% |
| 2026-03 | $291.2 | $255.7 | $35.45 | 6,133,736.0 | +1.47% |
| 2026-02 | $291.3 | $226.9 | $64.43 | 4,757,825.0 | +21.53% |
| 2026-01 | $231.6 | $194.4 | $37.28 | 3,504,077.0 | +16.78% |
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% |
0.63%
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):