ESAB Corporation ESAB
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$68,40+2,52 (+3,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67,83 | +2,96 % | $65,77 | $67,83 | $64,99 | 203,32K |
| 2026-09-30 | $65,88 | -2,54 % | $67,84 | $67,89 | $65,66 | 996,90K |
| 2026-09-29 | $67,60 | +0,52 % | $68,06 | $68,69 | $67,06 | 862,80K |
| 2026-09-28 | $67,25 | -6,48 % | $70,97 | $71,68 | $66,30 | 1,18M |
| 2026-09-25 | $71,91 | +5,92 % | $68,42 | $71,99 | $67,89 | 1,07M |
| 2026-09-24 | $67,89 | +0,83 % | $66,49 | $68,38 | $66,17 | 1,07M |
| 2026-09-23 | $67,33 | -1,62 % | $67,68 | $70,07 | $66,99 | 1,21M |
| 2026-09-22 | $68,44 | +2,13 % | $68,65 | $69,17 | $67,39 | 944,50K |
| 2026-09-21 | $67,01 | +3,19 % | $65,99 | $67,85 | $64,86 | 1,49M |
| 2026-09-18 | $64,94 | -2,59 % | $66,82 | $67,10 | $64,83 | 1,03M |
| 2026-09-17 | $66,67 | +0,29 % | $68,32 | $70,00 | $66,23 | 1,07M |
| 2026-09-16 | $66,48 | -1,09 % | $67,69 | $69,07 | $66,18 | 913,20K |
| 2026-09-15 | $67,21 | -0,46 % | $68,25 | $68,40 | $66,67 | 935,60K |
| 2026-09-14 | $67,52 | -4,48 % | $68,44 | $69,03 | $67,21 | 1,24M |
| 2026-09-11 | $70,69 | +2,05 % | $70,94 | $71,37 | $70,09 | 791,80K |
| 2026-09-10 | $69,27 | -4,86 % | $70,92 | $72,10 | $68,22 | 1,15M |
| 2026-09-09 | $72,81 | -2,58 % | $73,62 | $74,47 | $72,76 | 676,10K |
| 2026-09-08 | $74,74 | -0,37 % | $75,16 | $75,49 | $73,74 | 526,90K |
| 2026-09-04 | $75,02 | +0,43 % | $74,70 | $76,06 | $74,29 | 644,30K |
| 2026-09-03 | $74,70 | +0,99 % | $75,08 | $75,64 | $73,21 | 902,60K |
| 2026-09-02 | $73,97 | -0,09 % | $74,46 | $75,13 | $73,31 | 652,30K |
| 2026-09-01 | $74,04 | -1,78 % | $74,82 | $75,94 | $73,78 | 904,20K |
| 2026-08-31 | $75,38 | -1,37 % | $75,75 | $76,90 | $74,69 | 924,60K |
| 2026-08-28 | $76,43 | -3,24 % | $79,28 | $79,40 | $75,83 | 858,90K |
| 2026-08-27 | $78,99 | -3,94 % | $81,95 | $82,21 | $78,60 | 553,30K |
| 2026-08-26 | $82,23 | +2,20 % | $81,27 | $83,20 | $81,27 | 478,50K |
| 2026-08-25 | $80,46 | +1,53 % | $80,51 | $81,21 | $79,04 | 506,90K |
| 2026-08-24 | $79,25 | -2,64 % | $81,45 | $82,84 | $78,67 | 710,80K |
| 2026-08-21 | $81,40 | +3,59 % | $79,35 | $81,79 | $77,70 | 863,60K |
| 2026-08-20 | $78,58 | -0,39 % | $77,49 | $79,32 | $77,34 | 1,13M |
| 2026-08-19 | $78,89 | -0,10 % | $80,33 | $80,81 | $77,69 | 1,42M |
| 2026-08-18 | $78,97 | -3,85 % | $82,68 | $82,68 | $78,89 | 890,70K |
| 2026-08-17 | $82,13 | -3,16 % | $84,50 | $84,62 | $81,89 | 961,50K |
| 2026-08-14 | $84,81 | -0,36 % | $85,16 | $86,62 | $84,16 | 666,60K |
| 2026-08-13 | $85,12 | -1,08 % | $86,70 | $87,00 | $84,06 | 612,60K |
| 2026-08-12 | $86,05 | -2,17 % | $88,84 | $88,92 | $85,24 | 653,70K |
| 2026-08-11 | $87,96 | +2,78 % | $86,06 | $88,73 | $86,02 | 846,80K |
| 2026-08-10 | $85,58 | -6,84 % | $90,88 | $91,41 | $85,32 | 903,00K |
| 2026-08-07 | $91,86 | -2,80 % | $94,01 | $95,91 | $91,75 | 501,50K |
| 2026-08-06 | $94,51 | +2,21 % | $92,00 | $99,89 | $92,00 | 1,17M |
| 2026-08-05 | $92,47 | -2,42 % | $94,03 | $95,43 | $92,00 | 533,80K |
| 2026-08-04 | $94,76 | +4,09 % | $92,74 | $95,06 | $90,89 | 599,20K |
| 2026-08-03 | $91,04 | +5,21 % | $88,19 | $91,48 | $86,93 | 613,30K |
| 2026-07-31 | $86,53 | +1,10 % | $85,49 | $88,22 | $84,65 | 399,20K |
| 2026-07-30 | $85,59 | -0,97 % | $87,61 | $89,39 | $84,05 | 412,30K |
| 2026-07-29 | $86,43 | -3,08 % | $87,18 | $88,00 | $84,50 | 367,90K |
| 2026-07-28 | $89,18 | +0,97 % | $89,07 | $90,93 | $86,95 | 513,00K |
| 2026-07-27 | $88,32 | +4,59 % | $85,77 | $88,61 | $85,11 | 538,90K |
| 2026-07-24 | $84,44 | +0,92 % | $84,03 | $86,69 | $83,61 | 455,30K |
| 2026-07-23 | $83,67 | -0,43 % | $82,37 | $84,30 | $82,30 | 650,90K |
| 2026-07-22 | $84,03 | -2,31 % | $86,31 | $87,69 | $83,56 | 627,10K |
| 2026-07-21 | $86,02 | +3,65 % | $84,39 | $86,47 | $83,04 | 525,10K |
| 2026-07-20 | $82,99 | -7,56 % | $89,87 | $91,02 | $82,67 | 801,90K |
| 2026-07-17 | $89,78 | -2,21 % | $89,69 | $91,31 | $88,11 | 1,14M |
| 2026-07-16 | $91,81 | +5,32 % | $86,43 | $92,11 | $86,43 | 724,30K |
| 2026-07-15 | $87,17 | 0,00 % | $87,75 | $88,37 | $86,27 | 633,20K |
| 2026-07-14 | $87,17 | +0,52 % | $88,17 | $88,74 | $86,25 | 492,40K |
| 2026-07-13 | $86,72 | -2,74 % | $89,03 | $90,53 | $86,12 | 425,00K |
| 2026-07-10 | $89,16 | +2,13 % | $87,50 | $89,86 | $87,07 | 417,40K |
| 2026-07-09 | $87,30 | +0,85 % | $87,58 | $89,65 | $86,43 | 1,19M |
| 2026-07-08 | $86,56 | -7,93 % | $92,51 | $93,33 | $86,54 | 830,80K |
| 2026-07-07 | $94,02 | -3,11 % | $97,36 | $97,54 | $91,80 | 764,60K |
| 2026-07-06 | $97,04 | +4,59 % | $93,53 | $98,08 | $93,53 | 500,30K |
| 2026-07-02 | $92,78 | -0,97 % | $95,00 | $95,67 | $91,46 | 548,90K |
| 2026-07-01 | $93,69 | -5,01 % | $98,68 | $99,91 | $93,53 | 677,80K |
| 2026-06-30 | $98,63 | +0,39 % | $98,71 | $99,95 | $97,38 | 563,60K |
| 2026-06-29 | $98,25 | -2,35 % | $99,40 | $100,64 | $96,66 | 653,90K |
| 2026-06-26 | $100,61 | +1,81 % | $98,15 | $100,76 | $97,34 | 1,23M |
| 2026-06-25 | $98,82 | +2,03 % | $98,23 | $101,44 | $96,82 | 620,40K |
| 2026-06-24 | $96,85 | +0,24 % | $96,83 | $99,28 | $96,14 | 1,05M |
| 2026-06-23 | $96,62 | -5,53 % | $99,98 | $101,16 | $96,52 | 813,20K |
| 2026-06-22 | $102,28 | -3,69 % | $105,83 | $107,01 | $101,25 | 915,00K |
| 2026-06-18 | $106,20 | +7,07 % | $101,97 | $106,93 | $100,55 | 1,57M |
| 2026-06-17 | $99,19 | -3,23 % | $102,09 | $104,98 | $98,82 | 916,90K |
| 2026-06-16 | $102,50 | +5,98 % | $98,65 | $103,42 | $98,22 | 1,11M |
| 2026-06-15 | $96,72 | +5,62 % | $96,92 | $100,64 | $96,00 | 1,62M |
| 2026-06-12 | $91,57 | +2,71 % | $90,18 | $92,53 | $89,20 | 872,20K |
| 2026-06-11 | $89,15 | +7,51 % | $83,61 | $89,83 | $82,18 | 1,08M |
| 2026-06-10 | $82,92 | -6,28 % | $87,43 | $88,71 | $82,42 | 1,06M |
| 2026-06-09 | $88,48 | +0,64 % | $88,68 | $91,42 | $86,36 | 555,70K |
| 2026-06-08 | $87,92 | -0,03 % | $87,77 | $88,96 | $87,60 | 575,60K |
| 2026-06-05 | $87,95 | -0,41 % | $87,99 | $88,88 | $86,25 | 455,90K |
| 2026-06-04 | $88,31 | -0,85 % | $90,41 | $90,92 | $87,28 | 567,50K |
| 2026-06-03 | $89,07 | -0,85 % | $89,90 | $90,32 | $87,56 | 697,60K |
| 2026-06-02 | $89,83 | -0,66 % | $90,30 | $92,29 | $88,29 | 563,30K |
| 2026-06-01 | $90,43 | -2,16 % | $91,04 | $91,40 | $88,23 | 393,30K |
| 2026-05-29 | $92,43 | -0,62 % | $92,59 | $94,03 | $91,66 | 506,10K |
| 2026-05-28 | $93,01 | -0,86 % | $92,50 | $93,65 | $91,36 | 406,30K |
| 2026-05-27 | $93,82 | -0,75 % | $95,04 | $96,25 | $93,63 | 472,50K |
| 2026-05-26 | $94,53 | +2,94 % | $92,56 | $95,33 | $91,98 | 531,70K |