Holen Sie sich die Stockscreener-App
193.26
1.79%
3.39
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $194.2 | $174.9 | $19.29 | 486,987.0 | +1.79% |
| 2025-08-07 | $192.8 | $189.3 | $3.51 | 145,236.0 | -1.10% |
| 2025-08-06 | $193.3 | $188.6 | $4.74 | 150,935.0 | +0.06% |
| 2025-08-05 | $195.0 | $190.7 | $4.24 | 198,541.0 | -0.99% |
| 2025-08-04 | $194.0 | $191.6 | $2.40 | 171,285.0 | +1.18% |
| 2025-08-01 | $192.7 | $188.0 | $4.72 | 161,712.0 | -1.12% |
| 2025-07-31 | $196.2 | $193.1 | $3.11 | 155,652.0 | -0.88% |
| 2025-07-30 | $196.9 | $193.0 | $3.96 | 165,168.0 | +0.94% |
| 2025-07-29 | $193.8 | $190.5 | $3.28 | 165,329.0 | +1.46% |
| 2025-07-28 | $193.0 | $190.4 | $2.61 | 182,215.0 | -0.26% |
| 2025-07-25 | $193.2 | $189.1 | $4.16 | 98,864.0 | +1.63% |
| 2025-07-24 | $189.9 | $185.8 | $4.08 | 163,435.0 | -0.56% |
| 2025-07-23 | $189.7 | $188.7 | $0.9776 | 66,495.0 | +0.34% |
| 2025-07-22 | $192.2 | $186.8 | $5.42 | 158,374.0 | -2.26% |
| 2025-07-21 | $195.9 | $192.0 | $3.84 | 80,420.0 | -1.66% |
| 2025-07-18 | $198.2 | $194.8 | $3.45 | 128,527.0 | -0.65% |
| 2025-07-17 | $198.3 | $195.8 | $2.58 | 159,168.0 | +1.40% |
| 2025-07-16 | $194.9 | $190.7 | $4.22 | 113,783.0 | +1.85% |
| 2025-07-15 | $193.4 | $191.1 | $2.36 | 133,617.0 | -0.90% |
| 2025-07-14 | $194.7 | $191.5 | $3.11 | 131,828.0 | -0.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $195.0 | $174.9 | $20.04 | 1,801,683.0 | -0.23% |
| 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% |
Esco Technologies Inc-Aktien (ESE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $118.6 | $103.9 | $14.66 | 1,941,608.0 | +11.48% |
| 2023-11 | $107.0 | $96.13 | $10.89 | 1,437,421.0 | +7.98% |
| 2023-10 | $108.5 | $94.59 | $13.89 | 1,652,294.0 | -6.91% |
| 2023-09 | $108.6 | $100.3 | $8.35 | 1,811,424.0 | -2.40% |
| 2023-08 | $109.6 | $98.71 | $10.86 | 1,458,110.0 | +6.42% |
| 2023-07 | $103.7 | $96.31 | $7.35 | 1,558,184.0 | -2.97% |
| 2023-06 | $106.3 | $89.77 | $16.52 | 3,529,310.0 | +15.14% |
| 2023-05 | $98.40 | $89.80 | $8.60 | 1,685,819.0 | -3.82% |
| 2023-04 | $98.26 | $90.40 | $7.86 | 1,376,509.0 | -1.97% |
| 2023-03 | $95.48 | $85.50 | $9.98 | 2,270,718.0 | +2.43% |
| 2023-02 | $101.5 | $87.75 | $13.77 | 1,838,015.0 | -5.33% |
| 2023-01 | $98.60 | $85.60 | $13.00 | 1,663,964.0 | +12.45% |
0.64%
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):