1,555€
-4,01%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,57 | 1,63 | 1,55 | 1,61 | -0,62% | - |
| 08.09.2026 | 1,62 | 1,67 | 1,59 | 1,62 | 0,00% | - |
| 07.09.2026 | 1,64 | 1,66 | 1,61 | 1,62 | 0,93% | - |
| 04.09.2026 | 1,65 | 1,68 | 1,59 | 1,61 | -3,60% | - |
| 03.09.2026 | 1,67 | 1,70 | 1,66 | 1,67 | 0,30% | - |
| 02.09.2026 | 1,59 | 1,67 | 1,56 | 1,66 | 2,47% | - |
| 01.09.2026 | 1,64 | 1,65 | 1,60 | 1,62 | -2,99% | - |
| 31.08.2026 | 1,67 | 1,70 | 1,67 | 1,67 | -2,05% | - |
| 28.08.2026 | 1,71 | 1,74 | 1,70 | 1,71 | -0,58% | - |
| 27.08.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 3,00% | - |
| 26.08.2026 | 1,64 | 1,71 | 1,61 | 1,67 | -1,48% | - |
| 25.08.2026 | 1,67 | 1,69 | 1,66 | 1,69 | -0,88% | - |
| 24.08.2026 | 1,73 | 1,76 | 1,66 | 1,71 | -0,29% | - |
| 21.08.2026 | 1,72 | 1,74 | 1,68 | 1,71 | -2,01% | - |
| 20.08.2026 | 1,75 | 1,77 | 1,72 | 1,75 | 4,18% | - |
| 19.08.2026 | 1,70 | 1,76 | 1,65 | 1,68 | -1,18% | - |
| 17.08.2026 | 1,74 | 1,76 | 1,69 | 1,70 | -2,87% | - |
| 14.08.2026 | 1,79 | 1,82 | 1,75 | 1,75 | -7,67% | - |
| 13.08.2026 | 1,91 | 1,96 | 1,86 | 1,89 | 1,34% | - |
| 12.08.2026 | 1,87 | 1,90 | 1,84 | 1,87 | -0,27% | - |
| 11.08.2026 | 1,84 | 1,89 | 1,82 | 1,87 | 3,31% | - |
| 10.08.2026 | 1,75 | 1,86 | 1,75 | 1,81 | 2,55% | - |
| 07.08.2026 | 1,74 | 1,79 | 1,72 | 1,77 | 1,15% | - |
| 06.08.2026 | 1,75 | 1,79 | 1,73 | 1,75 | 2,05% | - |
| 05.08.2026 | 1,75 | 1,79 | 1,68 | 1,71 | -3,12% | - |
| 04.08.2026 | 1,76 | 1,81 | 1,74 | 1,77 | 0,28% | - |
| 03.08.2026 | 1,76 | 1,78 | 1,76 | 1,76 | 1,44% | - |
| 31.07.2026 | 1,75 | 1,77 | 1,71 | 1,74 | 0,00% | - |
| 30.07.2026 | 1,74 | 1,78 | 1,72 | 1,74 | 0,58% | - |
| 29.07.2026 | 1,76 | 1,86 | 1,71 | 1,73 | -0,86% | - |
| 28.07.2026 | 1,74 | 1,76 | 1,74 | 1,74 | -0,85% | - |
| 27.07.2026 | 1,75 | 1,81 | 1,73 | 1,76 | 0,86% | - |
| 24.07.2026 | 1,75 | 1,78 | 1,74 | 1,74 | 0,87% | - |
| 23.07.2026 | 1,75 | 1,78 | 1,73 | 1,73 | -1,15% | - |
| 22.07.2026 | 1,77 | 1,81 | 1,70 | 1,75 | -1,97% | - |
| 21.07.2026 | 1,79 | 1,83 | 1,78 | 1,78 | -0,84% | - |
| 20.07.2026 | 1,75 | 1,82 | 1,74 | 1,80 | 2,57% | - |
| 17.07.2026 | 1,74 | 1,80 | 1,74 | 1,75 | -2,51% | - |
| 16.07.2026 | 1,76 | 1,81 | 1,74 | 1,80 | 4,06% | - |
| 15.07.2026 | 1,88 | 1,93 | 1,72 | 1,73 | -7,26% | - |
| 14.07.2026 | 2,05 | 2,13 | 1,66 | 1,86 | -25,90% | - |
| 13.07.2026 | 2,46 | 2,51 | 2,41 | 2,51 | 2,03% | - |
| 10.07.2026 | 2,52 | 2,56 | 2,42 | 2,46 | -0,40% | - |
| 09.07.2026 | 2,48 | 2,51 | 2,43 | 2,47 | -2,76% | - |
| 08.07.2026 | 2,56 | 2,56 | 2,53 | 2,54 | -2,68% | - |
| 07.07.2026 | 2,56 | 2,61 | 2,56 | 2,61 | 1,56% | - |
| 06.07.2026 | 2,56 | 2,61 | 2,56 | 2,57 | -0,77% | - |
| 03.07.2026 | 2,61 | 2,61 | 2,59 | 2,59 | 0,00% | - |
| 02.07.2026 | 2,55 | 2,61 | 2,51 | 2,59 | -0,77% | - |
| 01.07.2026 | 2,51 | 2,61 | 2,46 | 2,61 | 6,10% | - |
| 30.06.2026 | 2,46 | 2,56 | 2,45 | 2,46 | 0,82% | - |
| 26.06.2026 | 2,36 | 2,46 | 2,36 | 2,44 | 1,67% | - |
| 25.06.2026 | 2,41 | 2,43 | 2,34 | 2,40 | 0,84% | - |
| 24.06.2026 | 2,36 | 2,44 | 2,31 | 2,38 | -1,24% | - |
| 23.06.2026 | 2,31 | 2,41 | 2,26 | 2,41 | 3,43% | - |
| 22.06.2026 | 2,31 | 2,41 | 2,26 | 2,33 | 0,43% | - |
| 18.06.2026 | 2,36 | 2,43 | 2,31 | 2,32 | 0,43% | - |
| 17.06.2026 | 2,36 | 2,39 | 2,30 | 2,31 | -2,12% | - |
| 16.06.2026 | 2,41 | 2,48 | 2,36 | 2,36 | 0,00% | - |
| 12.06.2026 | 2,36 | 2,42 | 2,31 | 2,36 | 2,16% | - |
| 11.06.2026 | 2,32 | 2,34 | 2,29 | 2,31 | -1,28% | - |
| 10.06.2026 | 2,39 | 2,41 | 2,32 | 2,34 | -2,50% | - |
| 09.06.2026 | 2,46 | 2,46 | 2,40 | 2,40 | -2,04% | - |
| 08.06.2026 | 2,40 | 2,48 | 2,38 | 2,45 | -2,39% | - |
| 04.06.2026 | 2,50 | 2,55 | 2,49 | 2,51 | 0,00% | - |
| 03.06.2026 | 2,56 | 2,57 | 2,48 | 2,51 | -3,46% | - |
| 02.06.2026 | 2,65 | 2,65 | 2,58 | 2,60 | -1,14% | - |
| 29.05.2026 | 2,56 | 2,65 | 2,56 | 2,63 | 2,33% | - |
| 28.05.2026 | 2,47 | 2,57 | 2,40 | 2,57 | 2,80% | - |
| 25.05.2026 | 2,64 | 2,67 | 2,50 | 2,50 | -1,57% | - |
| 21.05.2026 | 2,44 | 2,56 | 2,44 | 2,54 | 7,17% | - |
| 20.05.2026 | 2,36 | 2,39 | 2,36 | 2,37 | 0,00% | - |