Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ESCO Technologies Inc | ESE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
103,20 | 102,49 | 105,585 | 105,48 | 102,17 |
ESE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 103,28 | 106,55 | 101,32 | 103,31 | 152.635 | 2,20 | 2,13% |
1 Monat | 105,56 | 106,55 | 97,11 | 102,11 | 142.163 | -0,08 | -0,08% |
3 Monate | 102,30 | 107,36 | 96,69 | 101,95 | 147.593 | 3,18 | 3,11% |
6 Monate | 98,25 | 118,60 | 96,69 | 103,72 | 117.306 | 7,23 | 7,36% |
1 Jahr | 93,97 | 118,60 | 89,46 | 102,25 | 104.588 | 11,51 | 12,25% |
3 Jahre | 109,50 | 118,60 | 60,0337 | 89,55 | 104.469 | -4,02 | -3,67% |
5 Jahre | 74,89 | 118,60 | 60,0337 | 89,04 | 109.132 | 30,59 | 40,85% |
ESE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 102,17 | 0,72 | 0,71% | 101,68 | 103,50 | 101,45 | 173.315 |
01 Mai 2024 | 101,45 | -2,61 | -2,51% | 103,02 | 104,185 | 101,32 | 147.730 |
30 Apr 2024 | 104,06 | -1,28 | -1,22% | 105,93 | 106,55 | 104,02 | 240.477 |
27 Apr 2024 | 105,34 | 1,06 | 1,02% | 104,13 | 105,44 | 104,13 | 92.317 |
26 Apr 2024 | 104,28 | 0,00 | 0,00% | 103,28 | 104,28 | 102,535 | 109.338 |
25 Apr 2024 | 104,28 | -0,34 | -0,32% | 103,77 | 105,05 | 103,60 | 173.570 |
24 Apr 2024 | 104,62 | 2,90 | 2,85% | 102,06 | 104,81 | 101,77 | 166.498 |
23 Apr 2024 | 101,72 | 0,80 | 0,79% | 101,22 | 102,38 | 100,15 | 153.785 |
20 Apr 2024 | 100,92 | 2,24 | 2,27% | 98,77 | 101,21 | 98,77 | 201.831 |
19 Apr 2024 | 98,68 | 1,42 | 1,46% | 97,38 | 99,46 | 97,215 | 229.614 |
18 Apr 2024 | 97,26 | -1,62 | -1,64% | 99,48 | 100,02 | 97,11 | 134.770 |
17 Apr 2024 | 98,88 | -1,34 | -1,34% | 99,26 | 100,42 | 98,44 | 191.818 |
16 Apr 2024 | 100,22 | -1,28 | -1,26% | 102,32 | 102,525 | 100,00 | 134.014 |
13 Apr 2024 | 101,50 | -2,29 | -2,21% | 102,87 | 103,67 | 101,10 | 85.367 |
12 Apr 2024 | 103,79 | 1,56 | 1,53% | 102,29 | 104,18 | 102,03 | 86.390 |
11 Apr 2024 | 102,23 | -2,32 | -2,22% | 102,26 | 102,90 | 101,00 | 123.035 |
10 Apr 2024 | 104,55 | 0,13 | 0,12% | 104,59 | 105,14 | 103,61 | 74.310 |
09 Apr 2024 | 104,42 | 0,89 | 0,86% | 104,08 | 104,64 | 103,445 | 109.072 |
06 Apr 2024 | 103,53 | -0,47 | -0,45% | 103,92 | 105,20 | 103,17 | 112.133 |
05 Apr 2024 | 104,00 | -0,60 | -0,57% | 105,56 | 105,77 | 103,38 | 103.880 |
04 Apr 2024 | 104,60 | 1,52 | 1,47% | 102,24 | 105,13 | 102,24 | 209.642 |
03 Apr 2024 | 103,08 | -0,54 | -0,52% | 102,34 | 103,3099 | 102,24 | 160.457 |