1,703$
1,37%
Echtzeit-Aktienkurs Eos Energy Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,75 | 1,83 | 1,66 | 1,68 | -7,18% | 27.216.669,00 |
| 19.10.2026 | 2,02 | 2,02 | 1,72 | 1,81 | -0,55% | 41.585.608,00 |
| 16.10.2026 | 2,10 | 2,11 | 1,81 | 1,82 | -15,74% | 31.322.101,00 |
| 15.10.2026 | 1,86 | 2,18 | 1,85 | 2,16 | 10,77% | 40.409.581,00 |
| 14.10.2026 | 2,24 | 2,25 | 1,94 | 1,95 | -15,95% | 44.676.154,00 |
| 13.10.2026 | 2,31 | 2,38 | 2,29 | 2,32 | -2,93% | 19.648.639,00 |
| 12.10.2026 | 2,49 | 2,49 | 2,35 | 2,39 | -5,16% | 26.728.414,00 |
| 09.10.2026 | 2,76 | 2,77 | 2,44 | 2,52 | -8,86% | 43.366.887,00 |
| 08.10.2026 | 3,04 | 3,07 | 2,71 | 2,77 | -10,81% | 40.077.986,00 |
| 07.10.2026 | 3,11 | 3,14 | 3,05 | 3,10 | -4,91% | 17.988.412,00 |
| 06.10.2026 | 3,29 | 3,38 | 3,23 | 3,26 | -0,31% | 24.094.378,00 |
| 05.10.2026 | 3,20 | 3,28 | 3,05 | 3,27 | 1,87% | 23.875.770,00 |
| 02.10.2026 | 3,25 | 3,25 | 3,11 | 3,21 | 2,23% | 23.912.153,00 |
| 01.10.2026 | 3,04 | 3,20 | 2,96 | 3,14 | 2,45% | 24.646.467,00 |
| 30.09.2026 | 3,22 | 3,23 | 3,06 | 3,07 | -1,45% | 24.044.315,00 |
| 29.09.2026 | 3,17 | 3,26 | 3,07 | 3,11 | 1,30% | 23.352.257,00 |
| 28.09.2026 | 3,14 | 3,17 | 3,01 | 3,07 | -3,00% | 25.831.247,00 |
| 25.09.2026 | 3,32 | 3,33 | 3,16 | 3,17 | -2,47% | 33.530.401,00 |
| 24.09.2026 | 3,50 | 3,51 | 3,17 | 3,25 | -9,36% | 54.301.139,00 |
| 23.09.2026 | 3,99 | 3,99 | 3,56 | 3,58 | -11,82% | 31.301.285,00 |
| 22.09.2026 | 4,14 | 4,35 | 4,05 | 4,06 | -0,25% | 26.837.123,00 |
| 21.09.2026 | 4,07 | 4,16 | 3,98 | 4,07 | 2,78% | 26.056.029,00 |
| 18.09.2026 | 4,02 | 4,19 | 3,81 | 3,96 | -0,50% | 24.874.110,00 |
| 17.09.2026 | 4,03 | 4,13 | 3,93 | 3,98 | 1,14% | 23.686.444,00 |
| 16.09.2026 | 4,15 | 4,16 | 3,82 | 3,94 | -3,32% | 24.764.659,00 |
| 15.09.2026 | 3,90 | 4,19 | 3,84 | 4,07 | 6,54% | 25.466.141,00 |
| 14.09.2026 | 3,77 | 3,97 | 3,75 | 3,82 | -3,29% | 21.171.329,00 |
| 11.09.2026 | 4,05 | 4,13 | 3,91 | 3,95 | -1,00% | 19.625.270,00 |
| 10.09.2026 | 3,97 | 4,13 | 3,91 | 3,99 | -3,86% | 21.963.200,00 |
| 09.09.2026 | 4,18 | 4,28 | 4,06 | 4,15 | -3,49% | 24.072.883,00 |
| 08.09.2026 | 3,99 | 4,59 | 3,97 | 4,30 | 10,82% | 46.733.306,00 |
| 04.09.2026 | 3,52 | 3,91 | 3,43 | 3,88 | 10,86% | 23.978.855,00 |
| 03.09.2026 | 3,57 | 3,71 | 3,46 | 3,50 | -3,05% | 23.375.058,00 |
| 02.09.2026 | 3,42 | 3,69 | 3,21 | 3,61 | 18,75% | 74.685.657,00 |
| 01.09.2026 | 3,14 | 3,17 | 3,01 | 3,04 | -5,59% | 13.626.386,00 |
| 31.08.2026 | 3,21 | 3,28 | 3,18 | 3,22 | -1,23% | 12.838.380,00 |
| 28.08.2026 | 3,37 | 3,43 | 3,24 | 3,26 | -4,68% | 15.914.204,00 |
| 27.08.2026 | 3,48 | 3,55 | 3,39 | 3,42 | 2,40% | 14.413.179,00 |
| 26.08.2026 | 3,50 | 3,59 | 3,31 | 3,34 | -5,65% | 19.848.144,00 |
| 25.08.2026 | 3,56 | 3,63 | 3,44 | 3,54 | 2,31% | 23.061.302,00 |
| 24.08.2026 | 3,69 | 3,70 | 3,38 | 3,46 | -9,19% | 27.578.981,00 |
| 21.08.2026 | 3,54 | 3,82 | 3,48 | 3,81 | 10,12% | 28.600.052,00 |
| 20.08.2026 | 3,67 | 3,67 | 3,28 | 3,46 | -7,49% | 36.255.581,00 |
| 19.08.2026 | 3,66 | 3,76 | 3,50 | 3,74 | 1,91% | 27.179.332,00 |
| 18.08.2026 | 3,75 | 3,87 | 3,64 | 3,67 | -6,62% | 20.860.869,00 |
| 17.08.2026 | 4,00 | 4,05 | 3,87 | 3,93 | -2,24% | 22.206.545,00 |
| 14.08.2026 | 4,12 | 4,22 | 3,96 | 4,02 | -3,37% | 16.943.302,00 |
| 13.08.2026 | 4,22 | 4,33 | 4,05 | 4,16 | -1,89% | 16.571.814,00 |
| 12.08.2026 | 4,44 | 4,45 | 4,14 | 4,24 | 0,00% | 20.036.148,00 |
| 11.08.2026 | 4,11 | 4,32 | 4,09 | 4,24 | 4,69% | 25.186.717,00 |
| 10.08.2026 | 4,14 | 4,18 | 3,99 | 4,05 | -2,41% | 16.023.662,00 |
| 07.08.2026 | 4,06 | 4,19 | 3,86 | 4,15 | 5,33% | 19.085.242,00 |
| 06.08.2026 | 3,72 | 4,23 | 3,61 | 3,94 | 3,14% | 23.567.259,00 |
| 05.08.2026 | 3,58 | 3,97 | 3,52 | 3,82 | -12,18% | 49.118.276,00 |
| 04.08.2026 | 3,92 | 4,42 | 3,89 | 4,35 | 16,00% | 48.714.794,00 |
| 03.08.2026 | 3,35 | 3,80 | 3,22 | 3,75 | 10,95% | 42.968.906,00 |
| 31.07.2026 | 3,67 | 3,70 | 3,28 | 3,38 | -6,37% | 25.059.017,00 |
| 30.07.2026 | 3,30 | 3,62 | 3,24 | 3,61 | 14,97% | 25.374.455,00 |
| 29.07.2026 | 3,36 | 3,37 | 3,11 | 3,14 | -6,82% | 36.277.930,00 |
| 28.07.2026 | 3,43 | 3,48 | 3,21 | 3,37 | -6,65% | 31.353.524,00 |
| 27.07.2026 | 3,48 | 3,64 | 3,36 | 3,61 | 4,03% | 21.658.258,00 |
| 24.07.2026 | 3,70 | 3,74 | 3,47 | 3,47 | -6,72% | 33.285.304,00 |
| 23.07.2026 | 3,89 | 3,95 | 3,65 | 3,72 | -6,53% | 26.336.358,00 |
| 22.07.2026 | 4,21 | 4,33 | 3,97 | 3,98 | -6,13% | 15.613.273,00 |
| 21.07.2026 | 4,12 | 4,27 | 4,07 | 4,24 | 4,43% | 18.049.967,00 |
| 20.07.2026 | 4,10 | 4,17 | 3,94 | 4,06 | -1,69% | 19.451.845,00 |
| 17.07.2026 | 3,82 | 4,34 | 3,73 | 4,13 | 4,29% | 28.230.975,00 |
| 16.07.2026 | 4,54 | 4,63 | 3,90 | 3,96 | -9,38% | 41.503.133,00 |
| 15.07.2026 | 4,61 | 4,71 | 4,27 | 4,37 | 1,86% | 34.736.244,00 |
| 14.07.2026 | 4,41 | 4,56 | 4,26 | 4,29 | -1,38% | 18.536.336,00 |
| 13.07.2026 | 4,26 | 4,41 | 4,06 | 4,35 | -1,14% | 30.339.082,00 |
| 10.07.2026 | 4,61 | 4,66 | 4,32 | 4,40 | -3,93% | 22.082.376,00 |
| 09.07.2026 | 4,57 | 4,77 | 4,40 | 4,58 | 1,66% | 25.018.612,00 |
| 08.07.2026 | 4,66 | 4,88 | 4,41 | 4,51 | -4,96% | 21.016.619,00 |
| 07.07.2026 | 5,20 | 5,27 | 4,39 | 4,74 | -6,32% | 55.784.160,00 |
| 06.07.2026 | 5,25 | 5,55 | 5,04 | 5,06 | -3,25% | 28.152.567,00 |
| 02.07.2026 | 5,53 | 5,82 | 5,14 | 5,23 | -5,77% | 20.911.709,00 |
| 01.07.2026 | 5,76 | 5,90 | 5,53 | 5,55 | -5,61% | 16.662.814,00 |
| 30.06.2026 | 5,99 | 6,22 | 5,63 | 5,88 | -3,45% | 33.973.887,00 |
| 29.06.2026 | 6,02 | 6,23 | 5,75 | 6,09 | 2,70% | 16.871.910,00 |
| 26.06.2026 | 5,91 | 6,11 | 5,73 | 5,93 | -2,63% | 21.692.554,00 |
| 25.06.2026 | 6,15 | 6,19 | 5,80 | 6,09 | 0,50% | 15.896.582,00 |
| 24.06.2026 | 6,52 | 6,52 | 5,90 | 6,06 | -6,63% | 17.589.118,00 |
| 23.06.2026 | 6,88 | 7,24 | 6,39 | 6,49 | -11,58% | 21.227.792,00 |
| 22.06.2026 | 7,67 | 7,81 | 7,28 | 7,34 | -5,28% | 15.418.437,00 |
| 19.06.2026 | 7,67 | 7,75 | 7,67 | 7,75 | 1,30% | - |
| 18.06.2026 | 8,04 | 8,23 | 7,20 | 7,65 | 0,66% | 33.864.896,00 |
| 17.06.2026 | 7,05 | 8,10 | 6,99 | 7,60 | 11,60% | 47.609.244,00 |
| 16.06.2026 | 7,12 | 7,27 | 6,58 | 6,81 | 6,74% | 39.221.771,00 |
| 15.06.2026 | 6,42 | 6,61 | 6,26 | 6,38 | 5,28% | 13.535.890,00 |
| 12.06.2026 | 6,25 | 6,54 | 6,04 | 6,06 | -2,26% | 14.277.043,00 |
| 11.06.2026 | 6,08 | 6,31 | 5,90 | 6,20 | 2,14% | 21.138.676,00 |
| 10.06.2026 | 6,16 | 6,37 | 5,93 | 6,07 | -3,04% | 17.709.527,00 |
| 09.06.2026 | 6,77 | 7,01 | 5,88 | 6,26 | -6,43% | 28.611.356,00 |
| 08.06.2026 | 7,33 | 7,35 | 6,60 | 6,69 | -5,51% | 20.138.986,00 |
| 05.06.2026 | 7,82 | 7,82 | 6,74 | 7,08 | -12,38% | 21.851.734,00 |
| 04.06.2026 | 8,14 | 8,18 | 7,74 | 8,08 | -1,46% | 16.349.857,00 |
| 03.06.2026 | 9,12 | 9,13 | 8,14 | 8,20 | -12,95% | 21.100.322,00 |
| 02.06.2026 | 8,86 | 9,69 | 8,75 | 9,42 | 5,02% | 26.486.704,00 |
| 01.06.2026 | 8,19 | 9,05 | 8,17 | 8,97 | 6,41% | 22.858.566,00 |