ESCO Technologies Inc. ESE
NYSE · Vereinigte Staaten · Elektronische Technologie
$267,31+2,28 (+0,86 %)
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 | $268,16 | +1,15 % | $264,40 | $268,54 | $261,71 | 43,31K |
| 2026-09-30 | $265,11 | -0,22 % | $266,64 | $269,09 | $261,25 | 197,40K |
| 2026-09-29 | $265,69 | -0,13 % | $265,59 | $266,99 | $263,08 | 139,00K |
| 2026-09-28 | $266,04 | -0,76 % | $266,36 | $269,56 | $263,70 | 356,10K |
| 2026-09-25 | $268,09 | -0,12 % | $268,67 | $271,33 | $266,59 | 194,00K |
| 2026-09-24 | $268,42 | +0,84 % | $264,40 | $272,05 | $260,19 | 349,30K |
| 2026-09-23 | $266,19 | +1,67 % | $260,54 | $269,63 | $258,28 | 188,80K |
| 2026-09-22 | $261,81 | -0,23 % | $263,67 | $264,89 | $261,25 | 271,90K |
| 2026-09-21 | $262,41 | -1,32 % | $267,12 | $267,12 | $261,00 | 263,80K |
| 2026-09-18 | $265,92 | +2,22 % | $261,97 | $265,92 | $256,30 | 844,90K |
| 2026-09-17 | $260,14 | +0,45 % | $263,56 | $263,62 | $258,00 | 189,90K |
| 2026-09-16 | $258,98 | -0,43 % | $261,67 | $265,20 | $255,75 | 267,20K |
| 2026-09-15 | $260,09 | -1,18 % | $265,41 | $267,24 | $258,97 | 316,30K |
| 2026-09-14 | $263,19 | -2,63 % | $264,16 | $265,69 | $258,17 | 293,60K |
| 2026-09-11 | $270,30 | +1,14 % | $272,08 | $279,00 | $268,98 | 197,30K |
| 2026-09-10 | $267,26 | -1,35 % | $270,15 | $271,05 | $264,41 | 139,50K |
| 2026-09-09 | $270,91 | -0,44 % | $270,76 | $272,42 | $268,55 | 139,30K |
| 2026-09-08 | $272,12 | -0,69 % | $274,26 | $275,92 | $270,21 | 140,30K |
| 2026-09-04 | $274,02 | +0,05 % | $274,02 | $278,26 | $271,83 | 132,50K |
| 2026-09-03 | $273,87 | +2,61 % | $268,01 | $273,98 | $263,20 | 247,60K |
| 2026-09-02 | $266,90 | -0,27 % | $268,38 | $269,19 | $263,13 | 212,40K |
| 2026-09-01 | $267,63 | -1,98 % | $271,33 | $275,42 | $266,41 | 231,70K |
| 2026-08-31 | $273,03 | -1,42 % | $277,49 | $278,21 | $270,44 | 308,70K |
| 2026-08-28 | $276,96 | -1,63 % | $282,87 | $282,87 | $275,20 | 106,40K |
| 2026-08-27 | $281,54 | -0,60 % | $283,99 | $284,59 | $278,53 | 136,50K |
| 2026-08-26 | $283,23 | +2,32 % | $278,90 | $283,84 | $278,59 | 139,00K |
| 2026-08-25 | $276,82 | +0,44 % | $282,35 | $282,35 | $275,76 | 158,10K |
| 2026-08-24 | $275,62 | -4,05 % | $286,91 | $287,04 | $275,61 | 259,40K |
| 2026-08-21 | $287,24 | +0,94 % | $287,15 | $289,08 | $282,54 | 210,60K |
| 2026-08-20 | $284,57 | -2,13 % | $288,99 | $289,40 | $281,61 | 214,20K |
| 2026-08-19 | $290,77 | -5,13 % | $309,39 | $309,72 | $289,06 | 252,60K |
| 2026-08-18 | $306,48 | -0,50 % | $303,39 | $307,81 | $299,12 | 191,30K |
| 2026-08-17 | $308,01 | +0,70 % | $308,02 | $309,66 | $305,26 | 172,20K |
| 2026-08-14 | $305,86 | +1,68 % | $299,56 | $307,52 | $296,38 | 134,10K |
| 2026-08-13 | $300,81 | +0,13 % | $301,00 | $301,89 | $295,37 | 237,60K |
| 2026-08-12 | $300,42 | +1,70 % | $299,33 | $305,59 | $297,48 | 266,50K |
| 2026-08-11 | $295,41 | -1,80 % | $304,25 | $309,37 | $294,93 | 212,10K |
| 2026-08-10 | $300,81 | -1,61 % | $308,33 | $311,07 | $300,44 | 218,20K |
| 2026-08-07 | $305,72 | -6,80 % | $308,04 | $308,80 | $294,66 | 434,20K |
| 2026-08-06 | $328,03 | +0,12 % | $327,42 | $336,77 | $326,42 | 166,60K |
| 2026-08-05 | $327,63 | +0,42 % | $325,32 | $330,95 | $316,90 | 168,90K |
| 2026-08-04 | $326,25 | +2,55 % | $324,05 | $327,33 | $317,43 | 214,60K |
| 2026-08-03 | $318,13 | +0,90 % | $313,07 | $320,26 | $312,21 | 130,90K |
| 2026-07-31 | $315,29 | +1,21 % | $318,63 | $320,61 | $309,67 | 127,90K |
| 2026-07-30 | $311,51 | +3,81 % | $308,16 | $315,23 | $302,52 | 152,90K |
| 2026-07-29 | $300,07 | -4,95 % | $314,49 | $315,71 | $298,85 | 199,30K |
| 2026-07-28 | $315,69 | -2,62 % | $320,63 | $321,39 | $311,57 | 159,20K |
| 2026-07-27 | $324,20 | -1,09 % | $331,21 | $334,77 | $316,00 | 166,70K |
| 2026-07-24 | $327,78 | -1,10 % | $334,47 | $335,34 | $327,11 | 154,70K |
| 2026-07-23 | $331,41 | +1,67 % | $327,58 | $334,54 | $325,97 | 230,90K |
| 2026-07-22 | $325,96 | -1,87 % | $328,75 | $334,31 | $324,95 | 196,60K |
| 2026-07-21 | $332,16 | +3,37 % | $329,76 | $334,15 | $323,17 | 194,90K |
| 2026-07-20 | $321,33 | +0,88 % | $322,23 | $325,72 | $318,20 | 163,00K |
| 2026-07-17 | $318,52 | -1,18 % | $313,94 | $325,24 | $310,83 | 178,40K |
| 2026-07-16 | $322,32 | -1,75 % | $323,25 | $330,97 | $317,14 | 240,50K |
| 2026-07-15 | $328,06 | +0,80 % | $325,98 | $329,09 | $321,79 | 141,10K |
| 2026-07-14 | $325,46 | +1,45 % | $325,99 | $330,20 | $323,16 | 199,10K |
| 2026-07-13 | $320,82 | -2,52 % | $325,83 | $327,76 | $319,43 | 128,70K |
| 2026-07-10 | $329,12 | -0,67 % | $328,78 | $333,07 | $325,58 | 202,30K |
| 2026-07-09 | $331,33 | -0,18 % | $337,31 | $339,22 | $329,42 | 190,30K |
| 2026-07-08 | $331,93 | -0,41 % | $328,29 | $335,52 | $325,34 | 270,40K |
| 2026-07-07 | $333,29 | -2,70 % | $337,38 | $337,51 | $323,06 | 166,30K |
| 2026-07-06 | $342,55 | +2,94 % | $330,00 | $343,55 | $330,00 | 219,80K |
| 2026-07-02 | $332,78 | -2,09 % | $341,07 | $342,73 | $324,79 | 279,30K |
| 2026-07-01 | $339,90 | -2,90 % | $347,81 | $353,81 | $339,90 | 321,70K |
| 2026-06-30 | $350,04 | +1,21 % | $347,47 | $356,30 | $342,53 | 307,20K |
| 2026-06-29 | $345,85 | +1,76 % | $339,11 | $348,47 | $335,38 | 317,00K |
| 2026-06-26 | $339,88 | -4,23 % | $352,36 | $356,46 | $339,64 | 1,05M |
| 2026-06-25 | $354,90 | +2,42 % | $350,24 | $362,15 | $347,88 | 292,80K |
| 2026-06-24 | $346,51 | +1,00 % | $340,59 | $352,92 | $334,66 | 363,60K |
| 2026-06-23 | $343,08 | -2,81 % | $345,00 | $347,83 | $332,66 | 341,80K |
| 2026-06-22 | $353,01 | +2,77 % | $345,19 | $357,00 | $342,79 | 311,30K |
| 2026-06-18 | $343,50 | +2,93 % | $339,49 | $344,24 | $334,87 | 547,70K |
| 2026-06-17 | $333,72 | +1,29 % | $330,26 | $336,56 | $328,00 | 198,70K |
| 2026-06-16 | $329,46 | +0,51 % | $331,54 | $335,78 | $329,25 | 268,90K |
| 2026-06-15 | $327,80 | +4,48 % | $324,00 | $330,63 | $324,00 | 262,10K |
| 2026-06-12 | $313,74 | -0,69 % | $317,87 | $320,52 | $313,16 | 244,00K |
| 2026-06-11 | $315,92 | +3,69 % | $308,45 | $317,17 | $303,57 | 241,20K |
| 2026-06-10 | $304,69 | +0,06 % | $305,83 | $311,67 | $296,25 | 256,30K |
| 2026-06-09 | $304,52 | +3,09 % | $298,39 | $308,43 | $296,40 | 275,40K |
| 2026-06-08 | $295,39 | +0,94 % | $296,47 | $297,64 | $291,81 | 227,70K |
| 2026-06-05 | $292,64 | +0,23 % | $290,09 | $295,91 | $288,95 | 132,40K |
| 2026-06-04 | $291,96 | -1,17 % | $294,36 | $294,94 | $289,44 | 217,70K |
| 2026-06-03 | $295,43 | +1,32 % | $291,00 | $299,32 | $291,00 | 198,20K |
| 2026-06-02 | $291,57 | +1,35 % | $288,98 | $295,20 | $287,96 | 165,80K |
| 2026-06-01 | $287,70 | -1,44 % | $287,97 | $290,03 | $282,98 | 289,30K |
| 2026-05-29 | $291,90 | -4,21 % | $301,15 | $303,58 | $289,49 | 384,50K |
| 2026-05-28 | $304,72 | +0,65 % | $302,15 | $309,57 | $298,54 | 294,50K |
| 2026-05-27 | $302,75 | -0,76 % | $308,19 | $308,19 | $302,18 | 176,70K |
| 2026-05-26 | $305,08 | +3,20 % | $299,86 | $306,26 | $297,96 | 140,60K |