1,640€
-7,34%
Echtzeit-Aktienkurs Eos Energy Enterprises
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,74 | 1,77 | 1,64 | 1,64 | -8,66% | - |
| 11.11.2026 | 1,61 | 1,86 | 1,61 | 1,79 | 14,38% | 5.000,00 |
| 10.11.2026 | 1,68 | 1,71 | 1,53 | 1,57 | -6,29% | 48.000,00 |
| 09.11.2026 | 1,60 | 1,73 | 1,49 | 1,67 | 6,71% | - |
| 06.11.2026 | 1,65 | 1,78 | 1,57 | 1,57 | -6,57% | - |
| 05.11.2026 | 1,94 | 2,13 | 1,53 | 1,68 | -12,76% | 4.750,00 |
| 04.11.2026 | 1,68 | 2,07 | 1,67 | 1,92 | 12,74% | 7.200,00 |
| 03.11.2026 | 1,56 | 1,72 | 1,56 | 1,70 | 8,47% | 3.500,00 |
| 02.11.2026 | 1,70 | 1,77 | 1,54 | 1,57 | -7,54% | 47.600,00 |
| 30.10.2026 | 1,71 | 1,73 | 1,62 | 1,70 | -2,86% | - |
| 29.10.2026 | 1,73 | 1,85 | 1,68 | 1,75 | 0,75% | 2.550,00 |
| 28.10.2026 | 1,66 | 1,77 | 1,59 | 1,74 | 5,79% | 19.260,00 |
| 27.10.2026 | 1,46 | 1,67 | 1,45 | 1,64 | 12,10% | 3.002,00 |
| 26.10.2026 | 1,53 | 1,56 | 1,46 | 1,46 | -5,31% | 26.400,00 |
| 23.10.2026 | 1,52 | 1,57 | 1,42 | 1,55 | 0,98% | 1.955,00 |
| 22.10.2026 | 1,51 | 1,54 | 1,42 | 1,53 | 1,32% | - |
| 21.10.2026 | 1,52 | 1,56 | 1,45 | 1,51 | 1,34% | - |
| 20.10.2026 | 1,61 | 1,63 | 1,49 | 1,49 | -8,02% | 8.850,00 |
| 19.10.2026 | 1,66 | 1,90 | 1,54 | 1,62 | 0,62% | 3.100,00 |
| 16.10.2026 | 1,94 | 1,97 | 1,61 | 1,61 | -16,58% | - |
| 15.10.2026 | 1,72 | 1,94 | 1,61 | 1,93 | 10,60% | 21.000,00 |
| 14.10.2026 | 2,08 | 2,12 | 1,75 | 1,75 | -16,11% | 24.240,00 |
| 13.10.2026 | 2,11 | 2,14 | 2,05 | 2,08 | -2,80% | - |
| 12.10.2026 | 2,25 | 2,27 | 2,11 | 2,14 | -5,10% | - |
| 09.10.2026 | 2,49 | 2,54 | 2,19 | 2,26 | -8,70% | 6.500,00 |
| 08.10.2026 | 2,77 | 2,77 | 2,42 | 2,47 | -10,83% | - |
| 07.10.2026 | 2,91 | 2,91 | 2,74 | 2,77 | -4,48% | 94.680,00 |
| 06.10.2026 | 2,92 | 2,99 | 2,88 | 2,90 | -0,68% | 11.900,00 |
| 05.10.2026 | 2,86 | 2,92 | 2,73 | 2,92 | 3,91% | - |
| 02.10.2026 | 2,79 | 2,89 | 2,77 | 2,81 | 0,90% | 4.000,00 |
| 01.10.2026 | 2,73 | 2,84 | 2,63 | 2,79 | 2,77% | 69.960,00 |
| 30.09.2026 | 2,80 | 2,84 | 2,71 | 2,71 | -0,73% | - |
| 29.09.2026 | 2,73 | 2,87 | 2,71 | 2,73 | 0,74% | 132.300,00 |
| 28.09.2026 | 2,82 | 2,83 | 2,66 | 2,71 | -2,52% | 8.600,00 |
| 25.09.2026 | 2,92 | 2,97 | 2,78 | 2,78 | -2,63% | 12.800,00 |
| 24.09.2026 | 3,13 | 3,13 | 2,80 | 2,86 | -9,22% | 181.188,00 |
| 23.09.2026 | 3,57 | 3,62 | 3,14 | 3,15 | -11,41% | - |
| 22.09.2026 | 3,55 | 3,79 | 3,53 | 3,55 | 0,14% | 1.144,00 |
| 21.09.2026 | 3,45 | 3,62 | 3,45 | 3,55 | 2,60% | 1.007,00 |
| 18.09.2026 | 3,49 | 3,65 | 3,33 | 3,46 | -0,43% | 12.305,00 |
| 17.09.2026 | 3,48 | 3,60 | 3,41 | 3,47 | 1,02% | - |
| 16.09.2026 | 3,53 | 3,61 | 3,34 | 3,44 | -2,83% | - |
| 15.09.2026 | 3,32 | 3,63 | 3,27 | 3,54 | 6,80% | - |
| 14.09.2026 | 3,29 | 3,44 | 3,20 | 3,31 | -2,79% | - |
| 11.09.2026 | 3,41 | 3,58 | 3,38 | 3,41 | -0,73% | 33.500,00 |
| 10.09.2026 | 3,57 | 3,59 | 3,37 | 3,43 | -3,65% | 67.500,00 |
| 09.09.2026 | 3,70 | 3,75 | 3,49 | 3,56 | -3,52% | 45.600,00 |
| 08.09.2026 | 3,36 | 3,95 | 3,28 | 3,69 | 9,82% | 100.000,00 |
| 07.09.2026 | 3,37 | 3,37 | 3,36 | 3,36 | 0,75% | 2.485,00 |
| 04.09.2026 | 3,02 | 3,37 | 2,96 | 3,34 | 10,61% | 12.000,00 |
| 03.09.2026 | 3,06 | 3,19 | 2,97 | 3,02 | -3,67% | 38.125,00 |
| 02.09.2026 | 2,65 | 3,18 | 2,59 | 3,13 | 19,24% | 29.725,00 |
| 01.09.2026 | 2,81 | 2,82 | 2,60 | 2,63 | -5,23% | 97.830,00 |
| 31.08.2026 | 2,83 | 2,85 | 2,75 | 2,77 | -1,77% | 4.250,00 |
| 28.08.2026 | 2,94 | 2,96 | 2,80 | 2,82 | -4,08% | 400,00 |
| 27.08.2026 | 2,94 | 3,05 | 2,90 | 2,94 | 2,44% | - |
| 26.08.2026 | 3,03 | 3,08 | 2,85 | 2,87 | -5,12% | 15.530,00 |
| 25.08.2026 | 2,98 | 3,11 | 2,96 | 3,03 | 1,85% | 12.500,00 |
| 24.08.2026 | 3,28 | 3,28 | 2,91 | 2,97 | -8,62% | - |
| 21.08.2026 | 2,97 | 3,27 | 2,96 | 3,25 | 10,17% | - |
| 20.08.2026 | 3,21 | 3,25 | 2,82 | 2,95 | -7,67% | 9.000,00 |
| 19.08.2026 | 3,23 | 3,23 | 3,01 | 3,20 | 0,79% | - |
| 18.08.2026 | 3,38 | 3,41 | 3,15 | 3,17 | -6,49% | - |
| 17.08.2026 | 3,47 | 3,52 | 3,35 | 3,39 | -2,59% | - |
| 14.08.2026 | 3,61 | 3,64 | 3,43 | 3,48 | -3,47% | - |
| 13.08.2026 | 3,69 | 3,75 | 3,52 | 3,61 | -1,77% | - |
| 12.08.2026 | 3,65 | 3,85 | 3,60 | 3,67 | -0,27% | - |
| 11.08.2026 | 3,52 | 3,74 | 3,47 | 3,68 | 4,99% | 60,00 |
| 10.08.2026 | 3,60 | 3,64 | 3,46 | 3,51 | -2,77% | 27.000,00 |
| 07.08.2026 | 3,43 | 3,62 | 3,35 | 3,61 | 5,56% | - |
| 06.08.2026 | 3,31 | 3,67 | 3,14 | 3,42 | 3,33% | 3.645,00 |
| 05.08.2026 | 3,90 | 4,14 | 2,94 | 3,31 | -11,87% | 114.400,00 |
| 04.08.2026 | 3,29 | 3,83 | 3,25 | 3,75 | 14,50% | 2.250,00 |
| 03.08.2026 | 2,96 | 3,30 | 2,80 | 3,28 | 11,39% | - |
| 31.07.2026 | 3,14 | 3,28 | 2,86 | 2,94 | -5,47% | - |
| 30.07.2026 | 2,81 | 3,14 | 2,76 | 3,11 | 13,71% | - |
| 29.07.2026 | 3,00 | 3,03 | 2,72 | 2,74 | -6,97% | 8.830,00 |
| 28.07.2026 | 3,16 | 3,16 | 2,83 | 2,94 | -6,96% | - |
| 27.07.2026 | 3,06 | 3,20 | 2,96 | 3,16 | 3,44% | 78.798,00 |
| 24.07.2026 | 3,25 | 3,32 | 3,06 | 3,06 | -6,72% | 2.260,00 |
| 23.07.2026 | 3,53 | 3,58 | 3,22 | 3,28 | -6,29% | - |
| 22.07.2026 | 3,75 | 3,79 | 3,49 | 3,50 | -6,05% | 41.000,00 |
| 21.07.2026 | 3,57 | 3,73 | 3,56 | 3,72 | 4,20% | 6.440,00 |
| 20.07.2026 | 3,64 | 3,71 | 3,46 | 3,57 | -1,24% | 36.000,00 |
| 17.07.2026 | 3,57 | 3,79 | 3,26 | 3,62 | 4,33% | 66.465,00 |
| 16.07.2026 | 4,19 | 4,22 | 3,42 | 3,47 | -8,33% | 37.920,00 |
| 15.07.2026 | 3,80 | 4,12 | 3,43 | 3,78 | 1,07% | 9.655,00 |
| 14.07.2026 | 3,81 | 3,98 | 3,74 | 3,74 | -2,35% | 3.660,00 |
| 13.07.2026 | 3,85 | 3,87 | 3,56 | 3,83 | -0,39% | 10.727,00 |
| 10.07.2026 | 4,05 | 4,10 | 3,79 | 3,85 | -4,23% | 43.000,00 |
| 09.07.2026 | 3,99 | 4,17 | 3,86 | 4,02 | 1,77% | 17.430,00 |
| 08.07.2026 | 4,15 | 4,28 | 3,87 | 3,95 | -3,90% | 4.700,00 |
| 07.07.2026 | 4,43 | 4,80 | 3,85 | 4,11 | -7,13% | 3.993,00 |
| 06.07.2026 | 4,58 | 4,87 | 4,41 | 4,42 | -6,06% | - |
| 03.07.2026 | 4,61 | 4,75 | 4,60 | 4,71 | 2,95% | - |
| 02.07.2026 | 4,93 | 5,07 | 4,49 | 4,57 | -7,30% | 10.200,00 |
| 01.07.2026 | 5,14 | 5,18 | 4,91 | 4,93 | -3,14% | 792,00 |
| 30.06.2026 | 5,38 | 5,45 | 4,94 | 5,09 | -5,57% | 14.687,00 |
| 29.06.2026 | 5,21 | 5,45 | 5,05 | 5,39 | 4,46% | 2.537,00 |
| 26.06.2026 | 5,39 | 5,39 | 5,03 | 5,16 | -3,19% | - |