Holen Sie sich die Stockscreener-App
249.07
3.25%
-8.375
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $256.3 | $248.4 | $7.90 | 63,472.0 | -3.25% |
| 2026-10-14 | $260.6 | $255.0 | $5.68 | 222,522.0 | -1.14% |
| 2026-10-13 | $262.9 | $255.3 | $7.62 | 261,886.0 | -0.42% |
| 2026-10-12 | $262.5 | $257.6 | $4.89 | 239,122.0 | +1.44% |
| 2026-10-09 | $261.0 | $253.3 | $7.65 | 187,727.0 | +1.48% |
| 2026-10-08 | $257.1 | $252.5 | $4.63 | 305,059.0 | -1.11% |
| 2026-10-07 | $265.2 | $252.1 | $13.09 | 439,539.0 | -4.22% |
| 2026-10-06 | $274.5 | $265.0 | $9.55 | 267,180.0 | -1.36% |
| 2026-10-05 | $275.8 | $269.5 | $6.36 | 297,067.0 | -1.10% |
| 2026-10-02 | $276.7 | $271.3 | $5.39 | 176,113.0 | +1.86% |
| 2026-10-01 | $270.4 | $261.7 | $8.67 | 188,085.0 | +1.81% |
| 2026-09-30 | $269.1 | $261.2 | $7.83 | 197,401.0 | -0.22% |
| 2026-09-29 | $267.0 | $263.1 | $3.91 | 138,144.0 | -0.13% |
| 2026-09-28 | $269.6 | $263.7 | $5.86 | 356,117.0 | -0.76% |
| 2026-09-25 | $271.3 | $266.6 | $4.74 | 193,964.0 | -0.12% |
| 2026-09-24 | $272.1 | $260.2 | $11.86 | 306,069.0 | +0.84% |
| 2026-09-23 | $269.6 | $258.3 | $11.35 | 189,653.0 | +1.67% |
| 2026-09-22 | $264.9 | $261.2 | $3.64 | 271,913.0 | -0.23% |
| 2026-09-21 | $267.1 | $261.0 | $6.12 | 249,813.0 | -1.32% |
| 2026-09-18 | $265.9 | $256.3 | $9.62 | 828,666.0 | +2.22% |
| 2026-09-17 | $263.6 | $258.0 | $5.62 | 186,432.0 | +0.45% |
| 2026-09-16 | $265.2 | $255.8 | $9.45 | 267,196.0 | -0.43% |
| 2026-09-15 | $267.2 | $259.0 | $8.27 | 280,208.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $276.7 | $248.4 | $28.35 | 2,647,772.0 | -6.05% |
| 2026-09 | $279.0 | $255.8 | $23.25 | 5,160,406.0 | -2.90% |
| 2026-08 | $336.8 | $270.4 | $66.33 | 4,257,894.0 | -13.43% |
| 2026-07 | $353.8 | $298.9 | $54.96 | 4,225,229.0 | -9.90% |
| 2026-06 | $362.1 | $283.0 | $79.17 | 6,481,329.0 | +19.92% |
| 2026-05 | $346.2 | $284.4 | $61.78 | 5,705,171.0 | -9.89% |
| 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% |
1.31%
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):