Escalade, Incorporated ESCA
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$19,14+0,11 (+0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $19,11 | +0,45 % | $19,01 | $19,23 | $18,50 | 20,13K |
| 2026-09-30 | $19,03 | -1,60 % | $19,38 | $19,50 | $18,94 | 23,20K |
| 2026-09-29 | $19,34 | -0,15 % | $19,32 | $19,36 | $18,94 | 23,40K |
| 2026-09-28 | $19,37 | -0,77 % | $19,52 | $19,73 | $19,34 | 34,50K |
| 2026-09-25 | $19,52 | +1,09 % | $19,35 | $19,70 | $19,19 | 29,40K |
| 2026-09-24 | $19,31 | +1,21 % | $19,08 | $19,38 | $19,02 | 20,10K |
| 2026-09-23 | $19,08 | -1,95 % | $19,36 | $19,36 | $18,90 | 32,20K |
| 2026-09-22 | $19,46 | +0,15 % | $19,61 | $19,71 | $19,25 | 20,10K |
| 2026-09-21 | $19,43 | 0,00 % | $19,50 | $19,70 | $19,12 | 28,10K |
| 2026-09-18 | $19,43 | -0,21 % | $19,47 | $19,66 | $19,37 | 47,60K |
| 2026-09-17 | $19,47 | -0,82 % | $19,84 | $19,84 | $19,24 | 27,10K |
| 2026-09-16 | $19,63 | -0,56 % | $19,83 | $19,89 | $19,38 | 28,50K |
| 2026-09-15 | $19,74 | +1,39 % | $19,58 | $19,76 | $19,19 | 26,60K |
| 2026-09-14 | $19,47 | -0,21 % | $19,41 | $19,79 | $19,10 | 30,10K |
| 2026-09-11 | $19,51 | -1,01 % | $19,93 | $20,00 | $19,45 | 24,30K |
| 2026-09-10 | $19,71 | -2,43 % | $20,12 | $20,12 | $19,65 | 27,80K |
| 2026-09-09 | $20,20 | -2,08 % | $20,47 | $20,53 | $20,19 | 21,80K |
| 2026-09-08 | $20,63 | -1,15 % | $20,85 | $21,02 | $20,59 | 33,90K |
| 2026-09-04 | $20,87 | +2,81 % | $20,31 | $20,93 | $20,31 | 28,10K |
| 2026-09-03 | $20,30 | +0,20 % | $20,33 | $20,42 | $20,01 | 23,40K |
| 2026-09-02 | $20,26 | +0,70 % | $20,16 | $20,46 | $20,14 | 28,60K |
| 2026-09-01 | $20,12 | -0,20 % | $20,10 | $20,66 | $19,94 | 35,50K |
| 2026-08-31 | $20,16 | -0,10 % | $20,39 | $20,61 | $20,01 | 31,10K |
| 2026-08-28 | $20,18 | +0,65 % | $20,17 | $20,53 | $20,10 | 21,90K |
| 2026-08-27 | $20,05 | +0,60 % | $19,92 | $20,29 | $19,87 | 17,70K |
| 2026-08-26 | $19,93 | -1,19 % | $20,18 | $20,18 | $19,60 | 33,60K |
| 2026-08-25 | $20,17 | -3,95 % | $21,04 | $21,26 | $19,92 | 56,70K |
| 2026-08-24 | $21,00 | -0,43 % | $21,36 | $21,36 | $20,75 | 46,00K |
| 2026-08-21 | $21,09 | +1,98 % | $20,88 | $21,19 | $20,68 | 29,80K |
| 2026-08-20 | $20,68 | -0,34 % | $20,51 | $20,90 | $20,50 | 31,90K |
| 2026-08-19 | $20,75 | +2,07 % | $20,87 | $20,87 | $20,30 | 32,20K |
| 2026-08-18 | $20,33 | +0,35 % | $20,26 | $20,86 | $19,93 | 32,60K |
| 2026-08-17 | $20,26 | +0,95 % | $20,10 | $20,98 | $20,10 | 49,50K |
| 2026-08-14 | $20,07 | -3,60 % | $20,90 | $20,90 | $20,00 | 41,70K |
| 2026-08-13 | $20,82 | +0,82 % | $21,04 | $21,37 | $20,57 | 41,50K |
| 2026-08-12 | $20,65 | -0,53 % | $20,71 | $21,00 | $20,51 | 38,20K |
| 2026-08-11 | $20,76 | -2,85 % | $21,31 | $21,65 | $20,50 | 136,00K |
| 2026-08-10 | $21,37 | -5,44 % | $22,60 | $22,60 | $21,21 | 64,50K |
| 2026-08-07 | $22,60 | +1,62 % | $22,53 | $23,07 | $22,24 | 36,30K |
| 2026-08-06 | $22,24 | -0,40 % | $22,77 | $23,00 | $22,00 | 57,20K |
| 2026-08-05 | $22,33 | +1,50 % | $22,00 | $22,45 | $21,75 | 86,00K |
| 2026-08-04 | $22,00 | +2,95 % | $21,48 | $22,15 | $20,80 | 110,90K |
| 2026-08-03 | $21,37 | +7,60 % | $20,33 | $21,60 | $20,25 | 74,20K |
| 2026-07-31 | $19,86 | -4,89 % | $20,77 | $20,94 | $18,53 | 79,80K |
| 2026-07-30 | $20,88 | +6,31 % | $19,95 | $21,29 | $19,42 | 59,20K |
| 2026-07-29 | $19,64 | -1,26 % | $19,66 | $19,99 | $19,35 | 22,60K |
| 2026-07-28 | $19,89 | +4,96 % | $19,15 | $19,98 | $19,15 | 40,50K |
| 2026-07-27 | $18,95 | +1,72 % | $18,99 | $19,41 | $18,72 | 28,40K |
| 2026-07-24 | $18,63 | -0,32 % | $18,89 | $18,89 | $18,01 | 23,70K |
| 2026-07-23 | $18,69 | -2,66 % | $19,19 | $19,19 | $18,52 | 19,20K |
| 2026-07-22 | $19,20 | -0,16 % | $19,23 | $19,26 | $18,67 | 20,90K |
| 2026-07-21 | $19,23 | -0,26 % | $19,28 | $19,62 | $19,13 | 18,30K |
| 2026-07-20 | $19,28 | +0,21 % | $19,26 | $19,55 | $18,91 | 20,20K |
| 2026-07-17 | $19,24 | -0,67 % | $19,31 | $19,58 | $19,12 | 25,10K |
| 2026-07-16 | $19,37 | +2,05 % | $19,00 | $19,49 | $18,91 | 29,00K |
| 2026-07-15 | $18,98 | +4,46 % | $18,25 | $19,21 | $18,21 | 55,10K |
| 2026-07-14 | $18,17 | -1,68 % | $18,60 | $18,97 | $18,02 | 37,10K |
| 2026-07-13 | $18,48 | +1,04 % | $18,33 | $19,20 | $18,33 | 31,30K |
| 2026-07-10 | $18,29 | -0,11 % | $18,27 | $18,51 | $18,10 | 25,50K |
| 2026-07-09 | $18,31 | -0,49 % | $18,31 | $19,15 | $17,98 | 20,50K |
| 2026-07-08 | $18,40 | +0,44 % | $18,38 | $18,43 | $17,88 | 30,10K |
| 2026-07-07 | $18,32 | -2,66 % | $18,84 | $19,20 | $18,31 | 40,30K |
| 2026-07-06 | $18,82 | -1,26 % | $19,15 | $19,16 | $18,40 | 43,70K |
| 2026-07-02 | $19,06 | -0,42 % | $19,14 | $19,40 | $19,00 | 21,00K |
| 2026-07-01 | $19,14 | +1,92 % | $19,00 | $19,40 | $18,74 | 36,80K |
| 2026-06-30 | $18,78 | -0,63 % | $18,93 | $18,99 | $18,19 | 21,30K |
| 2026-06-29 | $18,90 | -1,97 % | $19,18 | $19,18 | $18,00 | 46,60K |
| 2026-06-26 | $19,28 | +4,67 % | $18,55 | $19,39 | $18,31 | 182,60K |
| 2026-06-25 | $18,42 | -0,70 % | $18,55 | $19,07 | $18,19 | 27,30K |
| 2026-06-24 | $18,55 | -1,43 % | $18,78 | $19,00 | $18,17 | 29,20K |
| 2026-06-23 | $18,82 | +0,86 % | $18,60 | $18,93 | $18,11 | 19,90K |
| 2026-06-22 | $18,66 | +0,05 % | $18,65 | $18,83 | $18,23 | 30,00K |
| 2026-06-18 | $18,65 | +2,87 % | $18,34 | $18,77 | $18,18 | 59,90K |
| 2026-06-17 | $18,13 | -0,71 % | $18,26 | $18,82 | $17,82 | 37,90K |
| 2026-06-16 | $18,26 | -0,71 % | $18,45 | $18,80 | $18,01 | 21,60K |
| 2026-06-15 | $18,39 | -1,29 % | $18,61 | $18,76 | $18,26 | 34,40K |
| 2026-06-12 | $18,63 | +0,98 % | $18,59 | $18,92 | $18,54 | 14,50K |
| 2026-06-11 | $18,45 | -0,59 % | $18,70 | $18,93 | $18,38 | 20,70K |
| 2026-06-10 | $18,56 | +1,98 % | $18,32 | $18,66 | $18,18 | 26,80K |
| 2026-06-09 | $18,20 | +1,11 % | $18,08 | $18,25 | $17,71 | 33,30K |
| 2026-06-08 | $18,00 | +0,56 % | $17,98 | $18,28 | $17,75 | 34,80K |
| 2026-06-05 | $17,90 | -2,24 % | $18,24 | $18,49 | $17,85 | 21,20K |
| 2026-06-04 | $18,31 | +3,45 % | $17,93 | $18,31 | $17,80 | 19,70K |
| 2026-06-03 | $17,70 | -1,06 % | $17,89 | $18,09 | $17,54 | 27,80K |
| 2026-06-02 | $17,89 | -1,43 % | $18,14 | $18,35 | $17,71 | 16,90K |
| 2026-06-01 | $18,15 | -3,30 % | $18,86 | $18,86 | $17,92 | 27,70K |
| 2026-05-29 | $18,77 | -1,73 % | $18,99 | $19,31 | $18,60 | 29,40K |
| 2026-05-28 | $19,10 | -0,42 % | $19,15 | $19,49 | $18,93 | 19,00K |
| 2026-05-27 | $19,18 | +1,91 % | $18,93 | $19,26 | $18,62 | 24,20K |
| 2026-05-26 | $18,82 | +0,64 % | $18,85 | $18,94 | $18,07 | 42,20K |