Esquire Financial Holdings, Inc. ESQ
NASDAQ · Vereinigte Staaten · Finanzen
$118,19+1,82 (+1,56 %)
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 | $118,19 | +1,56 % | $117,19 | $118,69 | $114,55 | 142,71K |
| 2026-09-30 | $116,37 | -1,23 % | $118,38 | $120,06 | $116,27 | 169,40K |
| 2026-09-29 | $117,82 | -1,56 % | $119,60 | $121,10 | $117,22 | 121,00K |
| 2026-09-28 | $119,69 | -2,12 % | $121,70 | $122,23 | $119,49 | 122,40K |
| 2026-09-25 | $122,28 | -0,72 % | $124,14 | $126,16 | $122,16 | 125,30K |
| 2026-09-24 | $123,17 | +1,49 % | $121,99 | $124,42 | $121,70 | 163,10K |
| 2026-09-23 | $121,36 | +0,26 % | $121,05 | $122,43 | $120,29 | 117,80K |
| 2026-09-22 | $121,05 | -0,83 % | $122,26 | $123,63 | $120,56 | 163,30K |
| 2026-09-21 | $122,06 | -0,93 % | $123,19 | $125,50 | $121,83 | 232,30K |
| 2026-09-18 | $123,20 | -0,37 % | $123,66 | $125,65 | $122,18 | 818,00K |
| 2026-09-17 | $123,66 | +2,10 % | $122,37 | $124,55 | $121,85 | 318,00K |
| 2026-09-16 | $121,12 | -0,51 % | $121,20 | $122,20 | $119,14 | 336,90K |
| 2026-09-15 | $121,74 | +1,17 % | $119,78 | $121,83 | $119,50 | 183,60K |
| 2026-09-14 | $120,33 | +0,39 % | $119,29 | $121,97 | $118,76 | 281,50K |
| 2026-09-11 | $119,86 | +0,61 % | $120,87 | $121,00 | $119,00 | 192,30K |
| 2026-09-10 | $119,13 | +1,37 % | $117,64 | $119,25 | $116,66 | 132,60K |
| 2026-09-09 | $117,52 | -0,64 % | $116,59 | $118,02 | $115,63 | 200,40K |
| 2026-09-08 | $118,28 | -0,57 % | $119,40 | $121,20 | $118,25 | 153,50K |
| 2026-09-04 | $118,96 | -1,88 % | $119,74 | $120,70 | $116,61 | 162,40K |
| 2026-09-03 | $121,24 | +5,91 % | $115,38 | $121,98 | $115,38 | 207,00K |
| 2026-09-02 | $114,47 | +2,61 % | $112,36 | $114,93 | $112,26 | 191,20K |
| 2026-09-01 | $111,56 | -0,14 % | $111,72 | $112,49 | $110,28 | 107,90K |
| 2026-08-31 | $111,72 | -0,56 % | $112,23 | $113,17 | $111,00 | 139,20K |
| 2026-08-28 | $112,35 | -1,55 % | $114,58 | $115,00 | $112,06 | 101,60K |
| 2026-08-27 | $114,12 | +1,30 % | $111,96 | $114,86 | $111,30 | 224,70K |
| 2026-08-26 | $112,66 | -0,18 % | $113,45 | $113,82 | $112,25 | 99,90K |
| 2026-08-25 | $112,86 | -1,70 % | $115,59 | $115,59 | $112,58 | 99,30K |
| 2026-08-24 | $114,81 | -0,43 % | $115,45 | $117,43 | $114,60 | 103,30K |
| 2026-08-21 | $115,31 | +1,65 % | $114,68 | $116,36 | $112,42 | 103,20K |
| 2026-08-20 | $113,44 | -2,69 % | $116,46 | $117,41 | $113,43 | 157,00K |
| 2026-08-19 | $116,57 | -4,19 % | $121,87 | $122,13 | $116,35 | 159,30K |
| 2026-08-18 | $121,67 | -1,95 % | $124,27 | $124,27 | $120,63 | 213,60K |
| 2026-08-17 | $124,09 | -3,10 % | $128,11 | $129,00 | $123,89 | 200,40K |
| 2026-08-14 | $128,06 | -2,71 % | $131,69 | $132,62 | $126,95 | 195,10K |
| 2026-08-13 | $131,63 | -0,94 % | $133,89 | $134,65 | $131,61 | 115,90K |
| 2026-08-12 | $132,88 | -0,03 % | $133,13 | $134,48 | $132,25 | 160,90K |
| 2026-08-11 | $132,92 | +3,01 % | $128,99 | $133,25 | $128,99 | 102,60K |
| 2026-08-10 | $129,03 | -1,79 % | $130,37 | $131,00 | $128,51 | 132,50K |
| 2026-08-07 | $131,38 | +0,05 % | $130,89 | $131,78 | $129,32 | 79,00K |
| 2026-08-06 | $131,32 | -0,67 % | $132,97 | $133,29 | $131,00 | 85,30K |
| 2026-08-05 | $132,20 | +1,45 % | $130,90 | $132,85 | $129,11 | 70,10K |
| 2026-08-04 | $130,31 | +0,98 % | $128,66 | $134,03 | $127,82 | 200,70K |
| 2026-08-03 | $129,05 | -0,13 % | $130,51 | $132,56 | $128,76 | 89,70K |
| 2026-07-31 | $129,22 | -0,31 % | $129,64 | $132,04 | $128,77 | 152,20K |
| 2026-07-30 | $129,63 | -1,72 % | $131,90 | $132,69 | $128,76 | 142,30K |
| 2026-07-29 | $131,89 | +3,38 % | $126,38 | $132,37 | $126,31 | 164,70K |
| 2026-07-28 | $127,58 | +5,88 % | $122,47 | $128,63 | $120,53 | 185,40K |
| 2026-07-27 | $120,49 | +0,32 % | $121,30 | $123,00 | $119,81 | 103,90K |
| 2026-07-24 | $120,10 | +3,52 % | $116,88 | $122,53 | $116,53 | 144,60K |
| 2026-07-23 | $116,02 | -4,12 % | $117,85 | $118,31 | $113,00 | 288,50K |
| 2026-07-22 | $121,01 | -1,49 % | $122,49 | $122,50 | $119,30 | 194,10K |
| 2026-07-21 | $122,83 | -0,43 % | $123,18 | $123,75 | $121,43 | 133,20K |
| 2026-07-20 | $123,37 | +0,09 % | $123,36 | $124,40 | $121,93 | 155,70K |
| 2026-07-17 | $123,26 | -1,92 % | $124,31 | $125,47 | $122,48 | 199,60K |
| 2026-07-16 | $125,67 | +5,16 % | $119,34 | $125,85 | $119,34 | 240,00K |
| 2026-07-15 | $119,50 | +0,18 % | $119,54 | $120,83 | $118,25 | 86,10K |
| 2026-07-14 | $119,28 | +0,48 % | $118,87 | $120,50 | $118,61 | 125,40K |
| 2026-07-13 | $118,71 | +1,33 % | $117,51 | $119,30 | $116,46 | 105,50K |
| 2026-07-10 | $117,15 | -0,16 % | $117,50 | $118,63 | $116,21 | 85,40K |
| 2026-07-09 | $117,34 | -0,19 % | $118,17 | $119,39 | $116,79 | 105,50K |
| 2026-07-08 | $117,56 | -2,44 % | $119,61 | $121,00 | $117,08 | 193,60K |
| 2026-07-07 | $120,50 | +0,02 % | $120,48 | $121,91 | $119,03 | 148,60K |
| 2026-07-06 | $120,48 | +0,12 % | $121,34 | $123,00 | $118,89 | 101,30K |
| 2026-07-02 | $120,34 | -2,66 % | $124,37 | $124,95 | $119,73 | 162,20K |
| 2026-07-01 | $123,63 | +3,79 % | $118,40 | $124,69 | $118,40 | 137,20K |
| 2026-06-30 | $119,11 | +0,30 % | $118,10 | $120,18 | $118,00 | 154,30K |
| 2026-06-29 | $118,75 | +0,24 % | $118,55 | $119,31 | $115,68 | 86,40K |
| 2026-06-26 | $118,47 | +1,99 % | $116,68 | $119,81 | $114,90 | 209,10K |
| 2026-06-25 | $116,16 | +1,26 % | $115,00 | $117,00 | $114,01 | 132,10K |
| 2026-06-24 | $114,71 | -0,67 % | $115,98 | $117,13 | $114,67 | 114,60K |
| 2026-06-23 | $115,48 | +1,26 % | $114,62 | $116,28 | $112,83 | 182,60K |
| 2026-06-22 | $114,04 | +0,45 % | $113,45 | $117,65 | $113,10 | 108,40K |
| 2026-06-18 | $113,53 | +1,09 % | $114,46 | $114,80 | $112,54 | 233,20K |
| 2026-06-17 | $112,31 | -1,59 % | $113,73 | $116,37 | $111,73 | 126,10K |
| 2026-06-16 | $114,13 | +0,60 % | $114,54 | $116,76 | $113,19 | 111,40K |
| 2026-06-15 | $113,45 | -1,88 % | $115,92 | $118,77 | $113,45 | 152,70K |
| 2026-06-12 | $115,62 | +2,09 % | $113,40 | $115,97 | $113,40 | 89,00K |
| 2026-06-11 | $113,25 | +1,16 % | $112,45 | $113,52 | $110,94 | 89,00K |
| 2026-06-10 | $111,95 | +1,06 % | $111,36 | $114,52 | $111,19 | 77,20K |
| 2026-06-09 | $110,78 | +0,45 % | $110,52 | $114,99 | $110,52 | 74,40K |
| 2026-06-08 | $110,28 | +2,03 % | $108,56 | $111,02 | $107,91 | 94,70K |
| 2026-06-05 | $108,09 | -0,49 % | $108,53 | $109,46 | $107,79 | 90,90K |
| 2026-06-04 | $108,62 | +2,28 % | $107,61 | $109,85 | $107,60 | 97,00K |
| 2026-06-03 | $106,20 | -3,36 % | $110,00 | $110,00 | $106,20 | 126,40K |
| 2026-06-02 | $109,89 | +1,33 % | $107,77 | $110,99 | $107,77 | 84,30K |
| 2026-06-01 | $108,45 | -1,31 % | $108,97 | $110,13 | $106,83 | 114,90K |
| 2026-05-29 | $109,89 | +0,33 % | $109,50 | $110,85 | $109,01 | 129,50K |
| 2026-05-28 | $109,53 | -0,45 % | $109,50 | $110,00 | $106,92 | 86,50K |
| 2026-05-27 | $110,03 | -2,26 % | $112,87 | $114,12 | $110,00 | 102,70K |
| 2026-05-26 | $112,57 | +1,60 % | $111,50 | $113,52 | $109,64 | 75,70K |