11,850€
-2,51%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,88 | 12,16 | 11,31 | 11,90 | -2,10% | 10,00 |
| 11.11.2026 | 11,38 | 12,46 | 11,38 | 12,16 | 9,36% | - |
| 10.11.2026 | 11,51 | 11,76 | 11,02 | 11,12 | -4,39% | 120,00 |
| 09.11.2026 | 10,52 | 11,65 | 10,24 | 11,63 | 11,99% | - |
| 06.11.2026 | 9,58 | 10,49 | 9,58 | 10,38 | 8,10% | - |
| 05.11.2026 | 11,50 | 11,53 | 9,41 | 9,60 | -16,75% | - |
| 04.11.2026 | 12,11 | 12,47 | 11,02 | 11,54 | -3,51% | - |
| 03.11.2026 | 11,66 | 12,41 | 11,65 | 11,96 | 1,44% | - |
| 02.11.2026 | 12,20 | 12,78 | 11,76 | 11,79 | -2,12% | - |
| 30.10.2026 | 12,88 | 12,90 | 11,67 | 12,04 | -4,78% | - |
| 29.10.2026 | 11,88 | 13,43 | 11,88 | 12,65 | -3,91% | - |
| 28.10.2026 | 12,47 | 13,18 | 12,47 | 13,16 | 5,03% | - |
| 27.10.2026 | 11,61 | 12,56 | 11,41 | 12,53 | 8,67% | 1.140,00 |
| 26.10.2026 | 11,31 | 11,71 | 11,03 | 11,53 | 2,17% | - |
| 23.10.2026 | 11,01 | 11,50 | 10,90 | 11,29 | 2,78% | - |
| 22.10.2026 | 12,15 | 12,15 | 10,94 | 10,98 | -9,33% | 256,00 |
| 21.10.2026 | 11,86 | 12,26 | 11,85 | 12,11 | 2,37% | - |
| 20.10.2026 | 11,97 | 12,06 | 11,43 | 11,83 | -1,87% | - |
| 19.10.2026 | 11,49 | 12,42 | 11,49 | 12,06 | 3,88% | - |
| 16.10.2026 | 12,63 | 12,71 | 11,55 | 11,61 | -7,75% | - |
| 15.10.2026 | 11,95 | 12,59 | 11,35 | 12,58 | 2,44% | - |
| 14.10.2026 | 13,51 | 13,67 | 12,18 | 12,28 | -8,46% | - |
| 13.10.2026 | 13,55 | 13,58 | 13,07 | 13,42 | -2,65% | - |
| 12.10.2026 | 14,72 | 14,83 | 13,55 | 13,78 | -5,65% | - |
| 09.10.2026 | 14,75 | 15,33 | 14,50 | 14,61 | 0,03% | - |
| 08.10.2026 | 15,39 | 15,41 | 14,31 | 14,60 | -3,88% | - |
| 07.10.2026 | 15,81 | 15,96 | 15,02 | 15,19 | -4,65% | - |
| 06.10.2026 | 16,25 | 16,50 | 15,92 | 15,93 | -1,70% | 21,00 |
| 05.10.2026 | 16,91 | 16,92 | 16,00 | 16,21 | -3,48% | - |
| 02.10.2026 | 16,60 | 17,54 | 16,44 | 16,79 | 2,72% | - |
| 01.10.2026 | 16,83 | 16,83 | 15,93 | 16,35 | 0,90% | - |
| 30.09.2026 | 16,43 | 16,61 | 16,05 | 16,20 | -1,61% | - |
| 29.09.2026 | 15,94 | 16,99 | 15,80 | 16,47 | 1,54% | - |
| 28.09.2026 | 16,26 | 16,28 | 15,71 | 16,22 | -0,15% | - |
| 25.09.2026 | 15,63 | 16,61 | 15,43 | 16,24 | 5,32% | - |
| 24.09.2026 | 15,00 | 15,59 | 14,49 | 15,42 | 2,80% | - |
| 23.09.2026 | 15,37 | 15,54 | 14,81 | 15,00 | -2,47% | - |
| 22.09.2026 | 14,96 | 15,43 | 14,48 | 15,38 | 2,47% | - |
| 21.09.2026 | 13,45 | 15,16 | 13,31 | 15,01 | 13,11% | 21,00 |
| 18.09.2026 | 12,89 | 13,32 | 12,89 | 13,27 | 2,63% | - |
| 17.09.2026 | 12,79 | 13,30 | 12,60 | 12,93 | 5,51% | - |
| 16.09.2026 | 12,58 | 12,97 | 12,22 | 12,26 | -2,97% | - |
| 15.09.2026 | 12,96 | 13,09 | 12,30 | 12,63 | -1,06% | - |
| 14.09.2026 | 13,82 | 13,89 | 12,77 | 12,77 | -9,24% | - |
| 11.09.2026 | 13,75 | 14,26 | 13,69 | 14,07 | 1,08% | - |
| 10.09.2026 | 14,50 | 14,53 | 13,76 | 13,92 | -4,00% | - |
| 09.09.2026 | 14,34 | 14,99 | 14,10 | 14,50 | 1,05% | - |
| 08.09.2026 | 14,08 | 14,91 | 14,08 | 14,35 | 1,70% | 1,00 |
| 07.09.2026 | 14,10 | 14,14 | 14,10 | 14,11 | 1,44% | - |
| 04.09.2026 | 13,63 | 14,15 | 13,56 | 13,91 | 1,94% | 1.075,00 |
| 03.09.2026 | 13,81 | 13,92 | 13,30 | 13,64 | -0,55% | 10,00 |
| 02.09.2026 | 13,79 | 13,93 | 13,43 | 13,72 | 0,48% | - |
| 01.09.2026 | 14,01 | 14,14 | 13,21 | 13,65 | -2,08% | - |
| 31.08.2026 | 14,29 | 14,54 | 13,78 | 13,94 | -1,69% | - |
| 28.08.2026 | 14,93 | 15,05 | 14,09 | 14,18 | -4,54% | - |
| 27.08.2026 | 15,42 | 15,94 | 14,79 | 14,86 | -3,57% | - |
| 26.08.2026 | 15,20 | 15,46 | 14,53 | 15,41 | 2,05% | - |
| 25.08.2026 | 13,78 | 16,14 | 13,78 | 15,10 | 8,60% | - |
| 24.08.2026 | 14,63 | 14,63 | 13,65 | 13,90 | -4,99% | - |
| 21.08.2026 | 14,55 | 14,85 | 14,08 | 14,63 | 1,60% | 56,00 |
| 20.08.2026 | 15,10 | 15,29 | 14,28 | 14,40 | -3,42% | - |
| 19.08.2026 | 15,93 | 16,39 | 14,45 | 14,91 | -7,56% | 525,00 |
| 18.08.2026 | 17,13 | 17,39 | 15,07 | 16,13 | -4,70% | - |
| 17.08.2026 | 16,41 | 17,40 | 16,30 | 16,93 | 4,48% | 305,00 |
| 14.08.2026 | 14,60 | 16,24 | 14,60 | 16,20 | 8,72% | - |
| 13.08.2026 | 14,86 | 15,18 | 14,39 | 14,90 | -0,30% | - |
| 12.08.2026 | 14,27 | 15,49 | 14,26 | 14,95 | 5,14% | - |
| 11.08.2026 | 13,83 | 14,28 | 13,73 | 14,22 | 1,50% | - |
| 10.08.2026 | 14,34 | 14,96 | 13,85 | 14,01 | -1,89% | - |
| 07.08.2026 | 13,85 | 14,59 | 13,48 | 14,28 | 3,97% | - |
| 06.08.2026 | 14,25 | 15,44 | 13,12 | 13,73 | -1,51% | - |
| 05.08.2026 | 15,23 | 15,53 | 13,85 | 13,94 | -6,91% | 10,00 |
| 04.08.2026 | 13,56 | 15,95 | 13,56 | 14,98 | 11,21% | - |
| 03.08.2026 | 12,51 | 13,57 | 12,18 | 13,47 | 6,07% | - |
| 31.07.2026 | 12,54 | 13,60 | 12,34 | 12,70 | 1,03% | - |
| 30.07.2026 | 11,31 | 12,57 | 11,24 | 12,57 | 9,31% | - |
| 29.07.2026 | 12,25 | 12,46 | 11,38 | 11,50 | -6,32% | - |
| 28.07.2026 | 13,15 | 13,15 | 11,67 | 12,27 | -5,72% | 22,00 |
| 27.07.2026 | 13,48 | 13,95 | 12,73 | 13,02 | -0,88% | 75,00 |
| 24.07.2026 | 14,74 | 14,85 | 13,06 | 13,13 | -9,32% | - |
| 23.07.2026 | 14,21 | 15,02 | 13,51 | 14,48 | 3,13% | 100,00 |
| 22.07.2026 | 14,14 | 14,71 | 13,45 | 14,04 | 0,18% | 700,00 |
| 21.07.2026 | 12,68 | 14,19 | 12,67 | 14,02 | 11,14% | - |
| 20.07.2026 | 12,64 | 13,46 | 12,60 | 12,61 | -0,59% | 1.000,00 |
| 17.07.2026 | 12,66 | 13,00 | 11,83 | 12,69 | -0,39% | 30,00 |
| 16.07.2026 | 14,31 | 14,50 | 12,63 | 12,74 | -11,32% | 25,00 |
| 15.07.2026 | 15,34 | 15,71 | 13,95 | 14,36 | -5,71% | - |
| 14.07.2026 | 14,77 | 15,74 | 14,77 | 15,23 | 2,28% | 25,00 |
| 13.07.2026 | 15,80 | 16,02 | 14,86 | 14,89 | -7,86% | 215,00 |
| 10.07.2026 | 15,87 | 16,40 | 15,40 | 16,16 | 0,87% | 100,00 |
| 09.07.2026 | 15,25 | 16,39 | 15,24 | 16,02 | 6,37% | 32,00 |
| 08.07.2026 | 15,65 | 15,90 | 14,54 | 15,06 | -1,89% | 63,00 |
| 07.07.2026 | 17,37 | 17,37 | 15,14 | 15,35 | -10,89% | 50,00 |
| 06.07.2026 | 17,25 | 18,43 | 17,11 | 17,23 | 0,64% | - |
| 03.07.2026 | 16,89 | 17,12 | 16,89 | 17,12 | 3,07% | - |
| 02.07.2026 | 19,63 | 19,81 | 16,38 | 16,61 | -15,52% | 57,00 |
| 01.07.2026 | 21,06 | 21,15 | 19,37 | 19,66 | -6,58% | - |
| 30.06.2026 | 19,73 | 21,21 | 19,37 | 21,04 | 7,13% | - |
| 29.06.2026 | 19,47 | 19,84 | 17,76 | 19,64 | 4,61% | - |
| 26.06.2026 | 18,88 | 19,24 | 18,00 | 18,78 | -1,50% | 205,00 |