78,770€
-1,28%
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 | 79,79 | 79,87 | 77,62 | 78,73 | -1,33% | - |
| 19.12.2024 | 79,88 | 80,14 | 79,18 | 79,79 | -0,11% | - |
| 18.12.2024 | 80,24 | 80,99 | 79,68 | 79,88 | -0,40% | - |
| 17.12.2024 | 80,48 | 81,84 | 79,07 | 80,20 | -0,35% | 125,00 |
| 16.12.2024 | 79,39 | 80,56 | 77,90 | 80,48 | 1,32% | 950,00 |
| 13.12.2024 | 81,17 | 82,00 | 79,36 | 79,43 | -2,14% | 62,00 |
| 12.12.2024 | 84,21 | 84,21 | 80,83 | 81,17 | -3,61% | - |
| 11.12.2024 | 85,59 | 85,81 | 83,60 | 84,21 | -1,61% | - |
| 10.12.2024 | 84,56 | 86,02 | 84,37 | 85,59 | 1,16% | 200,00 |
| 09.12.2024 | 84,01 | 85,32 | 84,01 | 84,61 | 0,76% | 12,00 |
| 06.12.2024 | 83,32 | 85,55 | 83,12 | 83,97 | 0,78% | - |
| 05.12.2024 | 82,40 | 85,35 | 82,32 | 83,32 | 1,17% | - |
| 04.12.2024 | 81,94 | 82,85 | 81,42 | 82,36 | 0,46% | 66,00 |
| 03.12.2024 | 82,27 | 83,76 | 81,69 | 81,98 | -0,35% | 50,00 |
| 02.12.2024 | 82,94 | 83,81 | 80,17 | 82,27 | -1,02% | 49,00 |
| 29.11.2024 | 85,30 | 85,30 | 82,07 | 83,12 | -2,56% | 50,00 |
| 28.11.2024 | 86,33 | 86,80 | 84,63 | 85,30 | -1,19% | - |
| 27.11.2024 | 86,62 | 86,69 | 85,51 | 86,33 | -0,33% | - |
| 26.11.2024 | 86,48 | 86,88 | 85,38 | 86,62 | -0,09% | - |
| 25.11.2024 | 86,15 | 86,89 | 85,36 | 86,70 | 0,76% | 250,00 |
| 22.11.2024 | 84,03 | 86,24 | 84,03 | 86,05 | 2,40% | 50,00 |
| 21.11.2024 | 84,67 | 84,83 | 83,47 | 84,03 | -0,76% | - |
| 20.11.2024 | 85,15 | 85,70 | 84,24 | 84,67 | -0,41% | - |
| 19.11.2024 | 84,92 | 86,52 | 84,30 | 85,02 | 0,12% | - |
| 18.11.2024 | 87,14 | 87,56 | 84,34 | 84,92 | -2,55% | - |
| 15.11.2024 | 87,05 | 87,65 | 85,97 | 87,14 | 0,10% | - |
| 14.11.2024 | 84,32 | 87,37 | 83,74 | 87,05 | 3,24% | 13,00 |
| 13.11.2024 | 84,22 | 85,77 | 83,79 | 84,32 | 0,17% | 35,00 |
| 12.11.2024 | 85,26 | 85,26 | 83,39 | 84,18 | -1,27% | 18,00 |
| 11.11.2024 | 84,51 | 85,45 | 83,89 | 85,26 | 1,04% | - |
| 08.11.2024 | 86,40 | 86,44 | 84,02 | 84,38 | -2,38% | 50,00 |
| 07.11.2024 | 84,91 | 86,56 | 84,23 | 86,44 | 1,71% | 252,00 |
| 06.11.2024 | 84,87 | 87,26 | 84,28 | 84,99 | -0,41% | 2,00 |
| 05.11.2024 | 86,47 | 86,81 | 85,17 | 85,34 | -1,35% | - |
| 04.11.2024 | 86,88 | 87,41 | 85,68 | 86,51 | -0,31% | - |
| 01.11.2024 | 86,86 | 87,27 | 86,03 | 86,78 | -0,14% | 6,00 |
| 31.10.2024 | 86,91 | 87,26 | 85,82 | 86,90 | 0,03% | 40,00 |
| 30.10.2024 | 88,55 | 88,55 | 86,34 | 86,87 | -1,85% | - |
| 29.10.2024 | 89,89 | 90,45 | 87,67 | 88,51 | -1,54% | 10,00 |
| 28.10.2024 | 91,25 | 91,95 | 89,73 | 89,89 | -1,30% | - |
| 25.10.2024 | 94,65 | 95,33 | 90,84 | 91,07 | -4,03% | 38,00 |
| 24.10.2024 | 84,24 | 96,14 | 84,24 | 94,89 | 12,59% | 357,00 |
| 23.10.2024 | 84,25 | 84,63 | 82,96 | 84,28 | 0,13% | 15,00 |
| 22.10.2024 | 83,43 | 84,29 | 82,11 | 84,17 | 0,79% | 15,00 |
| 21.10.2024 | 84,01 | 85,00 | 82,48 | 83,51 | -0,64% | 50,00 |
| 18.10.2024 | 82,78 | 85,07 | 82,70 | 84,05 | 1,49% | 5,00 |
| 17.10.2024 | 84,57 | 84,98 | 82,42 | 82,82 | -2,12% | - |
| 16.10.2024 | 82,65 | 85,04 | 82,41 | 84,61 | 2,32% | - |
| 15.10.2024 | 84,00 | 84,68 | 82,42 | 82,69 | -1,47% | 36,00 |
| 14.10.2024 | 85,65 | 85,94 | 82,58 | 83,92 | -2,11% | - |
| 11.10.2024 | 85,12 | 86,02 | 84,68 | 85,73 | 0,72% | - |
| 10.10.2024 | 84,89 | 85,34 | 83,55 | 85,12 | 0,27% | 10,00 |
| 09.10.2024 | 86,55 | 87,02 | 83,85 | 84,89 | -1,87% | - |
| 08.10.2024 | 86,74 | 87,09 | 85,82 | 86,51 | -0,45% | 32,00 |
| 07.10.2024 | 87,86 | 87,93 | 86,09 | 86,90 | -1,09% | 3,00 |
| 04.10.2024 | 87,28 | 88,27 | 87,22 | 87,86 | 0,78% | - |
| 03.10.2024 | 87,24 | 87,74 | 86,31 | 87,18 | -0,37% | - |
| 02.10.2024 | 87,55 | 88,25 | 86,57 | 87,50 | -0,06% | - |
| 01.10.2024 | 88,34 | 89,23 | 87,26 | 87,55 | -0,89% | 14,00 |
| 30.09.2024 | 90,09 | 91,64 | 88,10 | 88,34 | -1,75% | - |
| 27.09.2024 | 89,63 | 90,60 | 89,37 | 89,91 | 0,31% | 300,00 |
| 26.09.2024 | 88,39 | 90,48 | 88,39 | 89,63 | 1,36% | - |
| 25.09.2024 | 88,15 | 89,12 | 87,31 | 88,43 | 0,32% | 18,00 |
| 24.09.2024 | 88,46 | 89,26 | 87,27 | 88,15 | -0,31% | - |
| 23.09.2024 | 88,16 | 88,87 | 88,02 | 88,42 | 0,50% | - |
| 20.09.2024 | 89,09 | 89,25 | 87,55 | 87,98 | -1,29% | - |
| 19.09.2024 | 88,75 | 90,30 | 88,65 | 89,13 | 0,75% | - |
| 18.09.2024 | 89,17 | 89,44 | 88,01 | 88,47 | -0,79% | 25,00 |
| 17.09.2024 | 88,50 | 89,21 | 88,04 | 89,17 | 0,80% | - |
| 16.09.2024 | 89,70 | 89,70 | 88,28 | 88,46 | -1,27% | - |
| 13.09.2024 | 88,90 | 89,72 | 88,70 | 89,60 | 0,83% | - |
| 12.09.2024 | 89,13 | 89,59 | 88,15 | 88,86 | -0,41% | - |
| 11.09.2024 | 87,62 | 89,28 | 87,55 | 89,23 | 1,70% | - |
| 10.09.2024 | 88,61 | 89,20 | 86,69 | 87,74 | -1,09% | - |
| 09.09.2024 | 87,57 | 88,82 | 87,53 | 88,71 | 1,65% | 25,00 |
| 06.09.2024 | 89,23 | 89,40 | 87,23 | 87,27 | -2,24% | - |
| 05.09.2024 | 89,21 | 89,96 | 88,48 | 89,27 | 0,11% | - |
| 04.09.2024 | 90,79 | 90,79 | 88,48 | 89,17 | -1,84% | - |
| 03.09.2024 | 93,24 | 93,51 | 89,37 | 90,84 | -2,57% | 8,00 |
| 02.09.2024 | 94,09 | 94,40 | 92,17 | 93,24 | -0,96% | - |
| 30.08.2024 | 93,67 | 94,40 | 93,58 | 94,14 | 0,50% | - |
| 29.08.2024 | 93,03 | 94,39 | 93,01 | 93,67 | 0,64% | - |
| 28.08.2024 | 93,84 | 94,72 | 92,44 | 93,07 | -0,82% | 14,00 |
| 27.08.2024 | 93,74 | 94,95 | 93,06 | 93,84 | 0,17% | - |
| 26.08.2024 | 93,23 | 94,06 | 93,07 | 93,68 | 0,33% | - |
| 23.08.2024 | 93,21 | 93,89 | 92,76 | 93,37 | 0,17% | 41,00 |
| 22.08.2024 | 92,73 | 94,41 | 92,35 | 93,21 | 0,45% | - |
| 21.08.2024 | 92,13 | 93,43 | 91,90 | 92,79 | 0,72% | - |
| 20.08.2024 | 91,59 | 92,24 | 91,02 | 92,13 | 0,59% | - |
| 19.08.2024 | 89,98 | 91,70 | 89,52 | 91,59 | 1,73% | - |
| 16.08.2024 | 89,03 | 90,23 | 89,03 | 90,03 | 1,08% | - |
| 15.08.2024 | 87,85 | 89,68 | 87,85 | 89,07 | 1,34% | - |
| 14.08.2024 | 88,21 | 88,85 | 87,47 | 87,89 | -0,36% | 10,00 |
| 13.08.2024 | 87,02 | 88,26 | 85,95 | 88,21 | 1,32% | - |
| 12.08.2024 | 87,82 | 88,62 | 86,46 | 87,06 | -0,66% | - |
| 09.08.2024 | 86,71 | 88,87 | 86,43 | 87,64 | 0,96% | - |
| 08.08.2024 | 84,58 | 87,54 | 84,54 | 86,81 | 2,90% | - |
| 07.08.2024 | 84,11 | 86,35 | 84,11 | 84,36 | 0,34% | - |
| 06.08.2024 | 85,52 | 87,04 | 83,08 | 84,07 | -1,86% | 98,00 |
| 05.08.2024 | 86,40 | 86,44 | 82,53 | 85,66 | -1,56% | 220,00 |