22,550€
-16,70%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,38 | 27,51 | 22,31 | 22,75 | -15,96% | 6.126,00 |
| 28.05.2026 | 24,95 | 27,67 | 24,32 | 27,07 | 8,45% | 138,00 |
| 27.05.2026 | 28,01 | 29,47 | 24,92 | 24,96 | -9,70% | - |
| 26.05.2026 | 30,42 | 30,70 | 25,48 | 27,64 | -5,89% | 1.929,00 |
| 25.05.2026 | 29,06 | 29,37 | 28,56 | 29,37 | -1,38% | 1.000,00 |
| 22.05.2026 | 29,69 | 31,59 | 26,00 | 29,78 | 8,21% | 50,00 |
| 21.05.2026 | 24,63 | 28,24 | 24,63 | 27,52 | 11,82% | 1.412,00 |
| 20.05.2026 | 27,18 | 28,85 | 24,28 | 24,61 | -10,35% | 1.488,00 |
| 19.05.2026 | 28,73 | 29,22 | 25,25 | 27,45 | -3,75% | 900,00 |
| 18.05.2026 | 32,31 | 36,52 | 26,93 | 28,52 | -12,00% | 3.252,00 |
| 15.05.2026 | 32,49 | 34,26 | 30,98 | 32,41 | -10,35% | 592,00 |
| 14.05.2026 | 36,13 | 36,83 | 32,29 | 36,15 | -0,52% | 695,00 |
| 13.05.2026 | 37,50 | 44,53 | 35,30 | 36,34 | -2,81% | 1.264,00 |
| 12.05.2026 | 32,62 | 37,53 | 29,10 | 37,39 | 7,85% | 263,00 |
| 11.05.2026 | 29,50 | 37,91 | 28,25 | 34,67 | 51,13% | 2.958,00 |
| 08.05.2026 | 18,63 | 23,43 | 18,17 | 22,94 | 31,01% | - |
| 07.05.2026 | 18,47 | 18,90 | 17,36 | 17,51 | -4,86% | 10,00 |
| 06.05.2026 | 17,26 | 18,69 | 15,77 | 18,41 | 13,65% | - |
| 05.05.2026 | 16,23 | 16,73 | 15,00 | 16,20 | 0,00% | - |
| 04.05.2026 | 20,51 | 20,97 | 16,03 | 16,20 | 4,59% | 65,00 |
| 30.04.2026 | 12,46 | 16,75 | 12,38 | 15,49 | 42,00% | 95,00 |
| 29.04.2026 | 10,95 | 11,54 | 10,60 | 10,91 | -1,22% | 100,00 |
| 28.04.2026 | 11,88 | 11,92 | 10,70 | 11,04 | -6,72% | - |
| 27.04.2026 | 12,64 | 13,08 | 11,40 | 11,84 | -0,38% | - |
| 24.04.2026 | 10,80 | 12,28 | 10,73 | 11,88 | 9,90% | - |
| 23.04.2026 | 10,93 | 11,34 | 10,79 | 10,81 | -1,91% | - |
| 22.04.2026 | 10,95 | 11,35 | 10,73 | 11,02 | 2,80% | - |
| 21.04.2026 | 10,55 | 11,05 | 10,55 | 10,72 | 1,42% | - |
| 20.04.2026 | 10,51 | 10,73 | 10,11 | 10,57 | 2,27% | - |
| 17.04.2026 | 10,29 | 10,39 | 10,26 | 10,34 | 0,39% | - |
| 16.04.2026 | 10,16 | 10,38 | 9,97 | 10,30 | 2,92% | - |
| 15.04.2026 | 9,83 | 10,11 | 9,62 | 10,00 | 2,85% | - |
| 14.04.2026 | 9,61 | 10,17 | 9,56 | 9,73 | 3,07% | - |
| 13.04.2026 | 8,87 | 9,56 | 8,70 | 9,44 | 7,95% | - |
| 10.04.2026 | 8,77 | 8,86 | 8,63 | 8,74 | -1,08% | - |
| 09.04.2026 | 8,43 | 8,84 | 8,34 | 8,84 | 3,70% | - |
| 08.04.2026 | 8,03 | 8,53 | 7,97 | 8,52 | 6,43% | - |
| 07.04.2026 | 8,21 | 8,28 | 7,99 | 8,01 | 1,65% | - |
| 02.04.2026 | 7,95 | 7,98 | 7,70 | 7,88 | -0,63% | - |
| 01.04.2026 | 7,60 | 8,03 | 7,58 | 7,93 | 8,19% | - |
| 31.03.2026 | 7,25 | 7,43 | 7,13 | 7,33 | -4,56% | - |
| 30.03.2026 | 7,68 | 7,68 | 7,68 | 7,68 | -0,97% | - |
| 27.03.2026 | 7,83 | 7,93 | 7,75 | 7,75 | -8,55% | - |
| 26.03.2026 | 8,40 | 8,48 | 8,40 | 8,48 | 4,95% | - |
| 25.03.2026 | 8,20 | 8,20 | 8,08 | 8,08 | 2,87% | - |
| 24.03.2026 | 7,85 | 7,93 | 7,83 | 7,85 | 0,96% | - |
| 23.03.2026 | 7,58 | 7,95 | 7,23 | 7,78 | -6,33% | 7.731,00 |
| 20.03.2026 | 8,18 | 8,30 | 8,13 | 8,30 | 3,75% | - |
| 19.03.2026 | 8,15 | 8,20 | 7,83 | 8,00 | -1,54% | - |
| 18.03.2026 | 8,08 | 8,38 | 8,03 | 8,13 | 2,85% | - |
| 17.03.2026 | 7,88 | 7,90 | 7,88 | 7,90 | 0,96% | - |
| 16.03.2026 | 7,73 | 7,83 | 7,73 | 7,83 | 0,00% | - |
| 13.03.2026 | 7,78 | 7,83 | 7,73 | 7,83 | -0,95% | - |
| 12.03.2026 | 7,95 | 7,95 | 7,85 | 7,90 | 0,32% | - |
| 11.03.2026 | 7,83 | 7,90 | 7,83 | 7,88 | 1,61% | - |
| 10.03.2026 | 7,83 | 7,88 | 7,75 | 7,75 | 2,99% | - |
| 09.03.2026 | 7,48 | 7,53 | 7,48 | 7,53 | -1,63% | - |
| 06.03.2026 | 7,85 | 8,00 | 7,48 | 7,65 | -16,16% | - |
| 05.03.2026 | 9,33 | 9,33 | 8,93 | 9,13 | 0,27% | - |
| 04.03.2026 | 9,15 | 9,15 | 9,10 | 9,10 | -5,70% | - |
| 03.03.2026 | 9,55 | 9,68 | 9,55 | 9,65 | 1,31% | - |
| 02.03.2026 | 9,05 | 9,53 | 8,85 | 9,53 | -1,30% | - |
| 27.02.2026 | 9,43 | 9,75 | 9,33 | 9,65 | 0,78% | - |
| 26.02.2026 | 9,70 | 9,78 | 9,53 | 9,58 | -2,05% | 128,00 |
| 25.02.2026 | 9,45 | 9,85 | 9,38 | 9,78 | 3,99% | - |
| 24.02.2026 | 9,15 | 9,70 | 9,08 | 9,40 | 1,08% | 12,00 |
| 23.02.2026 | 9,33 | 9,33 | 9,18 | 9,30 | -1,33% | - |
| 20.02.2026 | 9,43 | 9,53 | 9,43 | 9,43 | 1,34% | - |
| 19.02.2026 | 9,43 | 9,53 | 9,18 | 9,30 | 1,09% | - |
| 18.02.2026 | 9,23 | 9,23 | 9,20 | 9,20 | 5,14% | - |
| 17.02.2026 | 9,30 | 9,40 | 8,75 | 8,75 | -6,17% | - |
| 16.02.2026 | 9,30 | 9,35 | 9,30 | 9,33 | -1,06% | - |
| 13.02.2026 | 9,25 | 9,43 | 9,03 | 9,43 | 0,00% | - |
| 12.02.2026 | 9,35 | 9,43 | 9,35 | 9,43 | 2,45% | - |
| 11.02.2026 | 9,60 | 10,03 | 9,13 | 9,20 | -5,88% | - |
| 10.02.2026 | 9,33 | 9,85 | 9,30 | 9,78 | 5,11% | - |
| 09.02.2026 | 9,23 | 9,33 | 9,23 | 9,30 | 5,08% | - |
| 06.02.2026 | 8,45 | 8,95 | 8,30 | 8,85 | -1,39% | - |
| 05.02.2026 | 8,90 | 9,00 | 8,90 | 8,98 | -3,49% | - |
| 04.02.2026 | 9,30 | 9,58 | 9,23 | 9,30 | -3,38% | - |
| 03.02.2026 | 11,25 | 11,70 | 9,55 | 9,63 | -15,94% | 25,00 |
| 02.02.2026 | 11,05 | 11,75 | 10,60 | 11,45 | -1,29% | 300,00 |
| 30.01.2026 | 11,95 | 13,30 | 11,50 | 11,60 | 5,94% | 6.446,00 |
| 29.01.2026 | 11,15 | 11,30 | 10,40 | 10,95 | -10,25% | - |
| 28.01.2026 | 11,65 | 12,30 | 11,65 | 12,20 | 4,27% | - |
| 27.01.2026 | 11,05 | 11,75 | 10,95 | 11,70 | 5,41% | - |
| 26.01.2026 | 12,05 | 12,25 | 10,95 | 11,10 | -7,11% | - |
| 23.01.2026 | 13,10 | 13,45 | 11,90 | 11,95 | -9,13% | - |
| 22.01.2026 | 13,75 | 15,55 | 12,80 | 13,15 | 1,94% | 64,00 |
| 21.01.2026 | 12,80 | 13,85 | 12,30 | 12,90 | 4,88% | - |
| 20.01.2026 | 11,60 | 13,20 | 10,85 | 12,30 | 5,13% | - |
| 19.01.2026 | 11,75 | 11,75 | 11,55 | 11,70 | 11,43% | - |
| 16.01.2026 | 10,45 | 10,65 | 10,10 | 10,50 | -1,41% | - |
| 15.01.2026 | 9,78 | 10,65 | 9,78 | 10,65 | 2,40% | - |
| 14.01.2026 | 10,45 | 10,50 | 10,40 | 10,40 | 3,23% | - |
| 13.01.2026 | 9,75 | 10,25 | 9,73 | 10,08 | -5,40% | - |
| 12.01.2026 | 10,35 | 10,65 | 10,25 | 10,65 | 4,41% | - |
| 09.01.2026 | 10,15 | 10,55 | 9,90 | 10,20 | 2,77% | - |
| 08.01.2026 | 10,45 | 10,70 | 9,93 | 9,93 | -8,53% | - |
| 07.01.2026 | 10,35 | 10,95 | 10,35 | 10,85 | 19,56% | - |