3,000$
2,74%
Echtzeit-Aktienkurs Eva Live Inc.
Bid:
Ask:
Aktienkurse zur Eva Live Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,96 | 3,01 | 2,96 | 3,00 | 2,74% | 1.488,00 |
| 08.09.2026 | 2,85 | 2,93 | 2,66 | 2,92 | 1,74% | 77.079,00 |
| 04.09.2026 | 2,59 | 3,08 | 2,59 | 2,87 | 8,30% | 169.397,00 |
| 03.09.2026 | 2,50 | 2,75 | 2,49 | 2,65 | 3,92% | 131.639,00 |
| 02.09.2026 | 2,60 | 2,79 | 2,52 | 2,55 | -1,16% | 207.162,00 |
| 01.09.2026 | 2,26 | 2,66 | 2,05 | 2,58 | 12,17% | 271.512,00 |
| 31.08.2026 | 2,07 | 2,39 | 2,07 | 2,30 | 11,11% | 195.254,00 |
| 28.08.2026 | 2,01 | 2,13 | 1,96 | 2,07 | 2,99% | 105.298,00 |
| 27.08.2026 | 1,80 | 2,04 | 1,77 | 2,01 | 12,92% | 123.315,00 |
| 26.08.2026 | 1,89 | 1,91 | 1,78 | 1,78 | -4,81% | 117.375,00 |
| 25.08.2026 | 2,00 | 2,06 | 1,80 | 1,87 | -9,22% | 829.991,00 |
| 24.08.2026 | 2,55 | 2,62 | 1,96 | 2,06 | -7,62% | 862.134,00 |
| 21.08.2026 | 1,92 | 2,41 | 1,92 | 2,23 | 9,85% | 105.580,00 |
| 20.08.2026 | 1,77 | 2,07 | 1,66 | 2,03 | 15,34% | 240.266,00 |
| 19.08.2026 | 1,65 | 1,77 | 1,63 | 1,76 | 2,92% | 18.458,00 |
| 18.08.2026 | 1,69 | 1,72 | 1,62 | 1,71 | 1,18% | 23.357,00 |
| 17.08.2026 | 1,63 | 1,70 | 1,58 | 1,69 | 0,00% | 72.484,00 |
| 14.08.2026 | 1,64 | 1,71 | 1,63 | 1,69 | 0,60% | 29.710,00 |
| 13.08.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 0,00% | 66.023,00 |
| 12.08.2026 | 1,66 | 1,74 | 1,52 | 1,68 | -0,59% | 88.407,00 |
| 11.08.2026 | 1,52 | 1,73 | 1,42 | 1,69 | 9,03% | 106.156,00 |
| 10.08.2026 | 1,73 | 1,74 | 1,49 | 1,55 | -12,43% | 152.157,00 |
| 07.08.2026 | 1,80 | 1,80 | 1,70 | 1,77 | 0,00% | 47.459,00 |
| 06.08.2026 | 1,93 | 1,93 | 1,73 | 1,77 | -2,21% | 156.286,00 |
| 05.08.2026 | 1,82 | 1,88 | 1,80 | 1,81 | -0,55% | 28.498,00 |
| 04.08.2026 | 1,86 | 1,89 | 1,79 | 1,82 | -1,62% | 121.547,00 |
| 03.08.2026 | 1,91 | 1,95 | 1,80 | 1,85 | -6,09% | 141.813,00 |
| 31.07.2026 | 1,84 | 2,00 | 1,80 | 1,97 | 3,68% | 232.266,00 |
| 30.07.2026 | 1,87 | 1,93 | 1,78 | 1,90 | -1,55% | 173.469,00 |
| 29.07.2026 | 2,02 | 2,02 | 1,85 | 1,93 | -3,02% | 138.268,00 |
| 28.07.2026 | 1,98 | 2,04 | 1,96 | 1,99 | 0,00% | 54.320,00 |
| 27.07.2026 | 1,95 | 2,10 | 1,95 | 1,99 | 4,19% | 83.903,00 |
| 24.07.2026 | 1,93 | 2,31 | 1,90 | 1,91 | -3,05% | 232.524,00 |
| 23.07.2026 | 1,92 | 2,15 | 1,78 | 1,97 | 1,55% | 201.562,00 |
| 22.07.2026 | 1,90 | 2,05 | 1,85 | 1,94 | -4,43% | 254.762,00 |
| 21.07.2026 | 1,82 | 2,17 | 1,69 | 2,03 | -13,98% | 734.922,00 |
| 20.07.2026 | 2,50 | 2,63 | 2,19 | 2,36 | -3,67% | 11.142.955,00 |
| 17.07.2026 | 2,46 | 2,46 | 2,33 | 2,45 | 0,82% | 13.857,00 |
| 16.07.2026 | 2,51 | 2,58 | 2,37 | 2,43 | -3,57% | 11.587,00 |
| 15.07.2026 | 2,37 | 2,59 | 2,30 | 2,52 | 2,44% | 13.164,00 |
| 14.07.2026 | 2,45 | 2,53 | 2,38 | 2,46 | -2,77% | 13.988,00 |
| 13.07.2026 | 2,42 | 2,56 | 2,35 | 2,53 | -1,56% | 14.569,00 |
| 10.07.2026 | 2,50 | 2,74 | 2,44 | 2,57 | -0,77% | 61.211,00 |
| 09.07.2026 | 2,63 | 2,63 | 2,51 | 2,59 | -1,52% | 4.481,00 |
| 08.07.2026 | 2,49 | 2,63 | 2,34 | 2,63 | 1,94% | 38.441,00 |
| 07.07.2026 | 2,48 | 2,63 | 2,32 | 2,58 | 1,57% | 35.679,00 |
| 06.07.2026 | 2,54 | 2,60 | 2,46 | 2,54 | -1,17% | 12.218,00 |
| 02.07.2026 | 2,50 | 2,64 | 2,50 | 2,57 | -0,39% | 29.442,00 |
| 01.07.2026 | 2,61 | 2,64 | 2,36 | 2,58 | -1,90% | 29.894,00 |
| 30.06.2026 | 2,43 | 2,63 | 2,32 | 2,63 | 3,54% | 58.723,00 |
| 29.06.2026 | 2,50 | 2,62 | 2,41 | 2,54 | 2,01% | 29.659,00 |
| 26.06.2026 | 2,35 | 2,55 | 2,34 | 2,49 | -1,19% | 96.359,00 |
| 25.06.2026 | 2,54 | 2,67 | 2,48 | 2,52 | -1,95% | 97.713,00 |
| 24.06.2026 | 2,73 | 2,84 | 2,32 | 2,57 | 0,00% | 316.123,00 |
| 23.06.2026 | 2,69 | 2,84 | 2,57 | 2,57 | -7,22% | 59.667,00 |
| 22.06.2026 | 2,63 | 2,88 | 2,54 | 2,77 | 3,36% | 100.505,00 |
| 18.06.2026 | 2,82 | 2,99 | 2,60 | 2,68 | -7,90% | 111.837,00 |
| 17.06.2026 | 2,65 | 3,40 | 2,57 | 2,91 | 11,07% | 453.135,00 |
| 16.06.2026 | 2,77 | 2,85 | 2,39 | 2,62 | -1,50% | 216.401,00 |
| 15.06.2026 | 2,37 | 2,77 | 2,37 | 2,66 | 12,24% | 85.742,00 |
| 12.06.2026 | 2,75 | 2,81 | 2,37 | 2,37 | -12,87% | 137.766,00 |
| 11.06.2026 | 2,23 | 2,95 | 2,07 | 2,72 | 19,30% | 210.951,00 |
| 10.06.2026 | 2,64 | 3,33 | 2,25 | 2,28 | -9,88% | 243.040,00 |
| 09.06.2026 | 2,68 | 2,69 | 2,35 | 2,53 | -5,95% | 73.251,00 |
| 08.06.2026 | 2,90 | 2,93 | 2,64 | 2,69 | -10,33% | 72.388,00 |
| 05.06.2026 | 3,08 | 3,21 | 2,91 | 3,00 | -2,28% | 101.028,00 |
| 04.06.2026 | 2,96 | 3,10 | 2,93 | 3,07 | 1,32% | 51.217,00 |
| 03.06.2026 | 3,18 | 3,30 | 2,97 | 3,03 | -4,72% | 78.057,00 |
| 02.06.2026 | 3,19 | 3,27 | 3,01 | 3,18 | -3,05% | 36.700,00 |
| 01.06.2026 | 3,23 | 3,40 | 2,95 | 3,28 | 0,92% | 152.946,00 |
| 29.05.2026 | 3,37 | 3,40 | 3,12 | 3,25 | -4,13% | 115.118,00 |
| 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 |