78,780€
-1,13%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,58 | 80,16 | 77,90 | 79,64 | -0,05% | 2.181,00 |
| 19.12.2024 | 79,40 | 80,12 | 79,20 | 79,68 | -0,40% | 1.174,00 |
| 18.12.2024 | 80,80 | 81,28 | 79,68 | 80,00 | -0,42% | 2.091,00 |
| 17.12.2024 | 82,40 | 82,40 | 79,06 | 80,34 | -0,20% | 2.068,00 |
| 16.12.2024 | 79,40 | 80,50 | 77,94 | 80,50 | 1,62% | 29.360,00 |
| 13.12.2024 | 81,44 | 81,64 | 79,16 | 79,22 | -2,80% | 1.509,00 |
| 12.12.2024 | 84,22 | 84,26 | 80,52 | 81,50 | -3,46% | 4.442,00 |
| 11.12.2024 | 85,60 | 85,98 | 83,64 | 84,42 | -1,68% | 853,00 |
| 10.12.2024 | 84,56 | 86,12 | 84,56 | 85,86 | 2,02% | 9.264,00 |
| 09.12.2024 | 84,90 | 85,28 | 84,16 | 84,16 | -0,05% | 879,00 |
| 06.12.2024 | 83,02 | 85,40 | 83,02 | 84,20 | 0,81% | 1.597,00 |
| 05.12.2024 | 82,86 | 85,26 | 82,02 | 83,52 | 1,21% | 1.098,00 |
| 04.12.2024 | 82,20 | 82,88 | 81,54 | 82,52 | 0,39% | 572,00 |
| 03.12.2024 | 82,44 | 83,26 | 81,46 | 82,20 | 0,24% | 1.032,00 |
| 02.12.2024 | 83,70 | 83,88 | 80,18 | 82,00 | -1,75% | 5.241,00 |
| 29.11.2024 | 85,44 | 85,44 | 82,12 | 83,46 | -1,86% | 3.682,00 |
| 28.11.2024 | 85,84 | 86,02 | 84,84 | 85,04 | -1,73% | 333,00 |
| 27.11.2024 | 86,72 | 86,72 | 85,10 | 86,54 | 0,51% | 836,00 |
| 26.11.2024 | 86,74 | 86,74 | 85,56 | 86,10 | -1,26% | 438,00 |
| 25.11.2024 | 86,22 | 87,24 | 85,36 | 87,20 | 1,94% | 1.324,00 |
| 22.11.2024 | 84,74 | 86,48 | 84,60 | 85,54 | 1,74% | 688,00 |
| 21.11.2024 | 84,38 | 84,60 | 83,68 | 84,08 | -1,15% | 486,00 |
| 20.11.2024 | 85,92 | 86,14 | 84,02 | 85,06 | 0,07% | 920,00 |
| 19.11.2024 | 85,58 | 86,56 | 84,54 | 85,00 | -0,49% | 163,00 |
| 18.11.2024 | 87,86 | 87,86 | 84,42 | 85,42 | -1,61% | 565,00 |
| 15.11.2024 | 87,68 | 87,68 | 86,14 | 86,82 | -0,55% | 1.011,00 |
| 14.11.2024 | 84,02 | 87,56 | 83,70 | 87,30 | 3,31% | 1.561,00 |
| 13.11.2024 | 84,00 | 85,98 | 84,00 | 84,50 | -0,07% | 1.630,00 |
| 12.11.2024 | 85,32 | 85,32 | 83,36 | 84,56 | -0,26% | 1.963,00 |
| 11.11.2024 | 84,12 | 85,68 | 83,80 | 84,78 | 1,19% | 927,00 |
| 08.11.2024 | 86,56 | 86,58 | 83,70 | 83,78 | -3,35% | 1.532,00 |
| 07.11.2024 | 85,98 | 86,68 | 84,54 | 86,68 | 1,76% | 935,00 |
| 06.11.2024 | 85,72 | 87,06 | 84,04 | 85,18 | -0,35% | 808,00 |
| 05.11.2024 | 87,02 | 87,02 | 85,02 | 85,48 | -1,50% | 727,00 |
| 04.11.2024 | 87,26 | 87,40 | 85,70 | 86,78 | 0,70% | 1.310,00 |
| 01.11.2024 | 86,94 | 87,08 | 85,88 | 86,18 | -0,81% | 605,00 |
| 31.10.2024 | 86,68 | 87,04 | 85,84 | 86,88 | -0,41% | 1.235,00 |
| 30.10.2024 | 88,74 | 88,74 | 86,44 | 87,24 | -1,87% | 2.018,00 |
| 29.10.2024 | 89,52 | 90,64 | 87,42 | 88,90 | -1,55% | 1.785,00 |
| 28.10.2024 | 91,06 | 92,14 | 89,44 | 90,30 | -1,27% | 1.149,00 |
| 25.10.2024 | 94,48 | 95,00 | 90,74 | 91,46 | -3,24% | 1.013,00 |
| 24.10.2024 | 85,98 | 96,00 | 84,98 | 94,52 | 12,20% | 23.980,00 |
| 23.10.2024 | 84,48 | 84,60 | 82,96 | 84,24 | -0,31% | 2.290,00 |
| 22.10.2024 | 83,66 | 84,50 | 82,12 | 84,50 | 1,25% | 1.277,00 |
| 21.10.2024 | 83,98 | 84,74 | 82,50 | 83,46 | -0,62% | 1.526,00 |
| 18.10.2024 | 83,64 | 84,96 | 83,02 | 83,98 | 1,03% | 510,00 |
| 17.10.2024 | 84,98 | 85,22 | 82,30 | 83,12 | -2,14% | 1.884,00 |
| 16.10.2024 | 82,94 | 85,24 | 82,02 | 84,94 | 2,46% | 816,00 |
| 15.10.2024 | 84,44 | 84,54 | 82,22 | 82,90 | -1,61% | 1.522,00 |
| 14.10.2024 | 85,98 | 85,98 | 82,60 | 84,26 | -2,18% | 2.395,00 |
| 11.10.2024 | 85,26 | 86,14 | 84,70 | 86,14 | 1,29% | 963,00 |
| 10.10.2024 | 85,00 | 85,40 | 83,54 | 85,04 | -0,14% | 1.085,00 |
| 09.10.2024 | 86,90 | 86,90 | 83,84 | 85,16 | -1,78% | 1.306,00 |
| 08.10.2024 | 86,62 | 86,92 | 85,74 | 86,70 | -0,41% | 496,00 |
| 07.10.2024 | 88,02 | 88,14 | 86,12 | 87,06 | -0,30% | 864,00 |
| 04.10.2024 | 87,06 | 88,18 | 87,06 | 87,32 | -0,07% | 541,00 |
| 03.10.2024 | 87,38 | 87,62 | 86,30 | 87,38 | -0,52% | 560,00 |
| 02.10.2024 | 87,22 | 88,14 | 86,64 | 87,84 | 0,64% | 1.216,00 |
| 01.10.2024 | 89,04 | 89,22 | 87,22 | 87,28 | -1,27% | 560,00 |
| 30.09.2024 | 90,78 | 91,04 | 87,84 | 88,40 | -1,84% | 829,00 |
| 27.09.2024 | 89,72 | 90,56 | 89,52 | 90,06 | 0,58% | 1.306,00 |
| 26.09.2024 | 88,76 | 90,42 | 88,76 | 89,54 | 0,97% | 513,00 |
| 25.09.2024 | 87,92 | 89,10 | 87,32 | 88,68 | 0,34% | 379,00 |
| 24.09.2024 | 89,02 | 89,06 | 87,26 | 88,38 | -0,38% | 971,00 |
| 23.09.2024 | 88,58 | 88,72 | 87,72 | 88,72 | 0,50% | 494,00 |
| 20.09.2024 | 89,24 | 89,28 | 87,56 | 88,28 | -0,81% | 963,00 |
| 19.09.2024 | 88,58 | 90,18 | 88,58 | 89,00 | 0,23% | 937,00 |
| 18.09.2024 | 88,82 | 89,66 | 87,64 | 88,80 | -0,02% | 216,00 |
| 17.09.2024 | 88,24 | 88,90 | 87,80 | 88,82 | 0,23% | 679,00 |
| 16.09.2024 | 90,02 | 90,02 | 88,50 | 88,62 | -1,38% | 977,00 |
| 13.09.2024 | 89,12 | 89,86 | 88,72 | 89,86 | 0,67% | 626,00 |
| 12.09.2024 | 89,00 | 89,54 | 88,36 | 89,26 | -0,09% | 1.033,00 |
| 11.09.2024 | 87,90 | 89,36 | 87,90 | 89,34 | 1,80% | 843,00 |
| 10.09.2024 | 88,74 | 88,74 | 86,80 | 87,76 | -0,84% | 1.040,00 |
| 09.09.2024 | 87,10 | 88,60 | 87,06 | 88,50 | 1,14% | 1.790,00 |
| 06.09.2024 | 88,76 | 89,68 | 87,02 | 87,50 | -2,71% | 985,00 |
| 05.09.2024 | 89,54 | 89,94 | 88,50 | 89,94 | 0,83% | 1.053,00 |
| 04.09.2024 | 90,56 | 90,58 | 88,52 | 89,20 | -1,39% | 885,00 |
| 03.09.2024 | 93,62 | 93,62 | 88,84 | 90,46 | -3,09% | 1.662,00 |
| 02.09.2024 | 94,48 | 94,48 | 92,14 | 93,34 | -0,04% | 877,00 |
| 30.08.2024 | 93,40 | 94,44 | 93,30 | 93,38 | 0,19% | 438,00 |
| 29.08.2024 | 93,48 | 93,90 | 93,20 | 93,20 | -0,38% | 62,00 |
| 28.08.2024 | 94,44 | 94,46 | 92,64 | 93,56 | -0,76% | 273,00 |
| 27.08.2024 | 94,70 | 95,24 | 93,14 | 94,28 | 0,26% | 335,00 |
| 26.08.2024 | 92,74 | 94,12 | 92,74 | 94,04 | 0,38% | 276,00 |
| 23.08.2024 | 93,86 | 93,94 | 92,70 | 93,68 | 0,62% | 359,00 |
| 22.08.2024 | 93,40 | 94,32 | 92,48 | 93,10 | 0,37% | 1.005,00 |
| 21.08.2024 | 92,66 | 93,66 | 91,72 | 92,76 | 0,26% | 936,00 |
| 20.08.2024 | 91,92 | 92,52 | 91,12 | 92,52 | 0,70% | 1.089,00 |
| 19.08.2024 | 89,14 | 91,92 | 89,14 | 91,88 | 2,02% | 508,00 |
| 16.08.2024 | 89,52 | 90,06 | 89,50 | 90,06 | 1,49% | 440,00 |
| 15.08.2024 | 87,66 | 89,48 | 87,66 | 88,74 | 0,68% | 1.055,00 |
| 14.08.2024 | 88,84 | 88,84 | 87,26 | 88,14 | -0,05% | 370,00 |
| 13.08.2024 | 86,50 | 88,18 | 85,98 | 88,18 | 1,19% | 479,00 |
| 12.08.2024 | 87,42 | 88,40 | 86,68 | 87,14 | -0,93% | 436,00 |
| 09.08.2024 | 86,10 | 88,70 | 86,08 | 87,96 | 1,10% | 869,00 |
| 08.08.2024 | 86,02 | 87,36 | 86,02 | 87,00 | 2,55% | 1.847,00 |
| 07.08.2024 | 84,46 | 86,02 | 84,44 | 84,84 | 0,19% | 789,00 |
| 06.08.2024 | 86,82 | 86,90 | 83,22 | 84,68 | -1,53% | 1.179,00 |
| 05.08.2024 | 84,88 | 86,54 | 82,00 | 86,00 | -1,15% | 3.102,00 |