3,280$
-3,24%
Echtzeit-Aktienkurs Eva Live Inc
Bid:
Ask:
Aktienkurse zur Eva Live Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,39 | 3,39 | 3,17 | 3,28 | -3,24% | 28.712,00 |
| 28.05.2026 | 3,77 | 3,77 | 3,30 | 3,39 | -9,84% | 443.804,00 |
| 27.05.2026 | 3,76 | 4,35 | 3,54 | 3,76 | 10,91% | 830.500,00 |
| 26.05.2026 | 3,61 | 3,61 | 3,36 | 3,39 | -6,35% | 55.415,00 |
| 22.05.2026 | 3,61 | 3,72 | 3,31 | 3,62 | 1,40% | 37.600,00 |
| 21.05.2026 | 3,40 | 3,58 | 3,19 | 3,57 | 2,59% | 63.429,00 |
| 20.05.2026 | 3,25 | 3,54 | 3,25 | 3,48 | -0,85% | 56.872,00 |
| 19.05.2026 | 3,47 | 3,53 | 3,37 | 3,51 | -1,40% | 44.209,00 |
| 18.05.2026 | 3,48 | 3,61 | 3,40 | 3,56 | 1,42% | 76.180,00 |
| 15.05.2026 | 3,61 | 3,64 | 3,49 | 3,51 | -1,68% | 17.439,00 |
| 14.05.2026 | 3,56 | 3,70 | 3,41 | 3,57 | 0,28% | 49.996,00 |
| 13.05.2026 | 3,67 | 3,67 | 3,56 | 3,56 | -3,00% | 27.225,00 |
| 12.05.2026 | 3,61 | 3,69 | 3,40 | 3,67 | -1,34% | 22.971,00 |
| 11.05.2026 | 3,53 | 3,72 | 3,40 | 3,72 | 4,06% | 73.494,00 |
| 08.05.2026 | 3,82 | 3,91 | 3,56 | 3,58 | -0,69% | 78.140,00 |
| 07.05.2026 | 3,83 | 3,88 | 3,60 | 3,60 | -6,98% | 30.954,00 |
| 06.05.2026 | 3,93 | 3,96 | 3,71 | 3,87 | -4,21% | 44.481,00 |
| 05.05.2026 | 3,85 | 4,10 | 3,70 | 4,04 | 8,89% | 117.770,00 |
| 04.05.2026 | 3,70 | 3,99 | 3,70 | 3,71 | 0,00% | 80.548,00 |
| 01.05.2026 | 3,73 | 3,89 | 3,65 | 3,71 | -0,27% | 32.066,00 |
| 30.04.2026 | 3,84 | 3,85 | 3,53 | 3,72 | -5,34% | 130.221,00 |
| 29.04.2026 | 3,95 | 3,99 | 3,70 | 3,93 | -2,48% | 142.392,00 |
| 28.04.2026 | 4,29 | 4,30 | 3,69 | 4,03 | -2,18% | 600.948,00 |
| 27.04.2026 | 3,64 | 4,25 | 3,63 | 4,12 | 15,41% | 86.262,00 |
| 24.04.2026 | 3,62 | 3,95 | 3,51 | 3,57 | -0,28% | 23.361,00 |
| 23.04.2026 | 3,89 | 3,89 | 3,50 | 3,58 | -9,14% | 26.557,00 |
| 22.04.2026 | 3,92 | 3,96 | 3,72 | 3,94 | 0,00% | 27.503,00 |
| 21.04.2026 | 3,96 | 4,06 | 3,84 | 3,94 | -0,76% | 15.063,00 |
| 20.04.2026 | 4,13 | 4,21 | 3,68 | 3,97 | -6,81% | 46.485,00 |
| 17.04.2026 | 3,92 | 4,39 | 3,92 | 4,26 | 8,12% | 43.248,00 |
| 16.04.2026 | 3,87 | 4,01 | 3,84 | 3,94 | -2,48% | 18.657,00 |
| 15.04.2026 | 3,79 | 4,10 | 3,79 | 4,04 | 2,02% | 23.784,00 |
| 14.04.2026 | 3,82 | 4,01 | 3,82 | 3,96 | -0,25% | 17.795,00 |
| 13.04.2026 | 3,90 | 4,07 | 3,78 | 3,97 | -0,50% | 25.199,00 |
| 10.04.2026 | 3,97 | 4,07 | 3,79 | 3,99 | 0,25% | 22.672,00 |
| 09.04.2026 | 3,89 | 4,20 | 3,66 | 3,98 | -0,50% | 25.238,00 |
| 08.04.2026 | 4,12 | 4,12 | 3,78 | 4,00 | 2,04% | 39.431,00 |
| 07.04.2026 | 3,88 | 4,15 | 3,86 | 3,92 | -3,92% | 88.422,00 |
| 06.04.2026 | 4,22 | 4,31 | 4,03 | 4,08 | -5,34% | 30.484,00 |
| 02.04.2026 | 3,76 | 4,40 | 3,75 | 4,31 | 11,37% | 94.374,00 |
| 01.04.2026 | 3,84 | 4,05 | 3,76 | 3,87 | 3,20% | 40.103,00 |
| 31.03.2026 | 3,92 | 3,92 | 3,47 | 3,75 | -4,58% | 106.502,00 |
| 30.03.2026 | 3,96 | 4,33 | 3,90 | 3,93 | 8,56% | 302.612,00 |
| 27.03.2026 | 3,57 | 3,88 | 3,27 | 3,62 | -0,82% | 73.437,00 |
| 26.03.2026 | 3,54 | 3,73 | 3,54 | 3,65 | -1,35% | 51.012,00 |
| 25.03.2026 | 3,97 | 3,97 | 3,32 | 3,70 | -4,88% | 150.345,00 |
| 24.03.2026 | 4,04 | 4,14 | 3,89 | 3,89 | -3,47% | 67.279,00 |
| 23.03.2026 | 4,25 | 4,44 | 3,81 | 4,03 | -11,23% | 208.950,00 |
| 20.03.2026 | 5,00 | 5,20 | 4,23 | 4,54 | -11,33% | 432.008,00 |
| 19.03.2026 | 4,57 | 6,67 | 4,38 | 5,12 | 19,63% | 9.845.795,00 |
| 18.03.2026 | 4,25 | 4,60 | 4,25 | 4,28 | -0,93% | 71.053,00 |
| 17.03.2026 | 4,39 | 4,71 | 4,30 | 4,32 | -3,14% | 75.763,00 |
| 16.03.2026 | 4,24 | 4,54 | 4,22 | 4,46 | 5,69% | 46.905,00 |
| 13.03.2026 | 4,49 | 4,74 | 4,22 | 4,22 | -4,09% | 51.304,00 |
| 12.03.2026 | 4,39 | 4,55 | 4,35 | 4,40 | -3,30% | 51.556,00 |
| 11.03.2026 | 4,48 | 4,74 | 4,30 | 4,55 | 5,32% | 72.355,00 |
| 10.03.2026 | 4,49 | 4,49 | 4,18 | 4,32 | 1,17% | 42.582,00 |
| 09.03.2026 | 4,17 | 4,49 | 3,86 | 4,27 | 4,15% | 108.512,00 |
| 06.03.2026 | 3,65 | 4,33 | 3,50 | 4,10 | 12,33% | 106.190,00 |
| 05.03.2026 | 3,85 | 4,24 | 3,65 | 3,65 | -7,83% | 56.678,00 |
| 04.03.2026 | 4,16 | 4,49 | 3,75 | 3,96 | -0,75% | 81.079,00 |
| 03.03.2026 | 4,48 | 4,61 | 3,72 | 3,99 | -13,82% | 124.435,00 |
| 02.03.2026 | 4,79 | 5,11 | 4,56 | 4,63 | -9,92% | 37.118,00 |
| 27.02.2026 | 5,40 | 5,50 | 5,11 | 5,14 | -1,15% | 43.995,00 |
| 26.02.2026 | 5,50 | 5,57 | 5,18 | 5,20 | -5,45% | 65.190,00 |
| 25.02.2026 | 5,20 | 5,70 | 4,90 | 5,50 | 9,34% | 75.411,00 |
| 24.02.2026 | 4,69 | 5,26 | 4,64 | 5,03 | 11,53% | 62.815,00 |
| 23.02.2026 | 4,30 | 4,60 | 4,20 | 4,51 | 0,22% | 32.883,00 |
| 20.02.2026 | 5,15 | 5,28 | 4,50 | 4,50 | -11,07% | 59.448,00 |
| 19.02.2026 | 4,53 | 5,51 | 4,34 | 5,06 | 10,96% | 77.503,00 |
| 18.02.2026 | 4,32 | 4,74 | 4,17 | 4,56 | 4,59% | 65.707,00 |
| 17.02.2026 | 4,33 | 4,50 | 3,79 | 4,36 | 1,40% | 62.874,00 |
| 13.02.2026 | 4,24 | 4,41 | 4,04 | 4,30 | 0,47% | 57.282,00 |
| 12.02.2026 | 3,75 | 4,47 | 3,70 | 4,28 | 10,31% | 128.683,00 |
| 11.02.2026 | 4,39 | 4,90 | 3,76 | 3,88 | -13,78% | 151.325,00 |
| 10.02.2026 | 4,17 | 4,64 | 3,79 | 4,50 | 12,78% | 117.332,00 |
| 09.02.2026 | 3,39 | 4,20 | 3,23 | 3,99 | 20,54% | 308.137,00 |
| 06.02.2026 | 3,00 | 3,42 | 2,75 | 3,31 | 6,77% | 160.499,00 |
| 05.02.2026 | 3,40 | 3,40 | 3,06 | 3,10 | -12,68% | 126.581,00 |
| 04.02.2026 | 3,29 | 3,90 | 3,03 | 3,55 | 8,90% | 271.457,00 |
| 03.02.2026 | 3,66 | 3,68 | 3,22 | 3,26 | -8,94% | 153.086,00 |
| 02.02.2026 | 3,96 | 4,83 | 3,03 | 3,58 | -8,67% | 359.684,00 |
| 30.01.2026 | 5,04 | 5,08 | 3,60 | 3,92 | -27,00% | 525.409,00 |
| 29.01.2026 | 6,93 | 6,97 | 4,87 | 5,37 | -29,53% | 1.391.696,00 |
| 28.01.2026 | 16,55 | 18,00 | 6,51 | 7,62 | 27,00% | 4.117.308,00 |
| 27.01.2026 | 5,25 | 6,30 | 5,00 | 6,00 | 14,94% | 5.156,00 |
| 26.01.2026 | 5,06 | 5,25 | 5,00 | 5,22 | -4,92% | 2.700,00 |
| 23.01.2026 | 5,83 | 5,95 | 5,10 | 5,49 | -6,15% | 57.700,00 |
| 22.01.2026 | 5,85 | 5,90 | 5,85 | 5,85 | -1,35% | 2.194,00 |
| 21.01.2026 | 5,93 | 5,95 | 5,93 | 5,93 | -1,17% | 1.945,00 |
| 20.01.2026 | 5,96 | 6,00 | 5,88 | 6,00 | 0,00% | 2.100,00 |
| 16.01.2026 | 6,00 | 6,00 | 6,00 | 6,00 | 0,84% | 2.100,00 |
| 15.01.2026 | 6,00 | 6,00 | 5,95 | 5,95 | -3,25% | 1.200,00 |
| 14.01.2026 | 6,89 | 6,89 | 5,90 | 6,15 | -10,87% | 2.750,00 |
| 13.01.2026 | 6,90 | 6,90 | 6,90 | 6,90 | -1,43% | 150,00 |
| 09.01.2026 | 6,03 | 7,00 | 6,03 | 7,00 | 2,94% | 2.138,00 |
| 08.01.2026 | 6,51 | 6,80 | 6,01 | 6,80 | 4,45% | 2.013,00 |
| 07.01.2026 | 7,00 | 7,00 | 6,02 | 6,51 | -14,90% | 2.321,00 |
| 06.01.2026 | 7,90 | 7,90 | 7,23 | 7,65 | -1,21% | 920,00 |
| 05.01.2026 | 8,00 | 8,00 | 7,74 | 7,74 | 0,57% | 962,00 |