ESAB Corporation ESAB
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$67,11+1,23 (+%1,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67,90 | +%3,07 | $65,77 | $68,73 | $64,99 | 479,95K |
| 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 |