1,650€
-10,45%
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 | 1,74 | -5,56% | 100,00 |
| 11.11.2026 | 1,61 | 1,84 | 1,60 | 1,84 | 9,84% | 204,00 |
| 10.11.2026 | 1,67 | 1,71 | 1,66 | 1,68 | -0,30% | - |
| 09.11.2026 | 1,59 | 1,73 | 1,49 | 1,68 | 4,83% | - |
| 06.11.2026 | 1,65 | 1,78 | 1,59 | 1,61 | -6,14% | - |
| 05.11.2026 | 1,94 | 2,12 | 1,71 | 1,71 | -13,31% | 2.335,00 |
| 04.11.2026 | 1,68 | 2,07 | 1,67 | 1,97 | 19,91% | 5.543,00 |
| 03.11.2026 | 1,56 | 1,72 | 1,56 | 1,65 | -5,46% | - |
| 02.11.2026 | 1,70 | 1,74 | 1,69 | 1,74 | 2,96% | - |
| 30.10.2026 | 1,71 | 1,74 | 1,62 | 1,69 | -2,45% | 4.475,00 |
| 29.10.2026 | 1,72 | 1,74 | 1,68 | 1,73 | 5,64% | 300,00 |
| 28.10.2026 | 1,66 | 1,69 | 1,59 | 1,64 | -0,61% | - |
| 27.10.2026 | 1,46 | 1,67 | 1,46 | 1,65 | 9,45% | 60,00 |
| 26.10.2026 | 1,53 | 1,56 | 1,46 | 1,51 | -1,63% | - |
| 23.10.2026 | 1,53 | 1,57 | 1,43 | 1,53 | 6,24% | 700,00 |
| 22.10.2026 | 1,51 | 1,51 | 1,43 | 1,44 | -4,47% | - |
| 21.10.2026 | 1,52 | 1,56 | 1,45 | 1,51 | -4,58% | 600,00 |
| 20.10.2026 | 1,61 | 1,62 | 1,54 | 1,58 | -5,80% | - |
| 19.10.2026 | 1,66 | 1,90 | 1,66 | 1,68 | -1,03% | 500,00 |
| 16.10.2026 | 1,94 | 1,96 | 1,68 | 1,70 | -3,14% | 5.700,00 |
| 15.10.2026 | 1,72 | 1,79 | 1,61 | 1,75 | -4,23% | 3.000,00 |
| 14.10.2026 | 2,09 | 2,12 | 1,81 | 1,83 | -13,68% | 10.204,00 |
| 13.10.2026 | 2,11 | 2,13 | 2,10 | 2,12 | -4,07% | - |
| 12.10.2026 | 2,26 | 2,27 | 2,15 | 2,21 | -1,34% | - |
| 09.10.2026 | 2,50 | 2,54 | 2,18 | 2,24 | -17,50% | 20.905,00 |
| 08.10.2026 | 2,78 | 2,78 | 2,70 | 2,72 | -1,09% | - |
| 07.10.2026 | 2,92 | 2,92 | 2,73 | 2,75 | -6,15% | 650,00 |
| 06.10.2026 | 2,93 | 2,99 | 2,88 | 2,93 | 2,99% | - |
| 05.10.2026 | 2,86 | 2,89 | 2,84 | 2,84 | 0,53% | 100,00 |
| 02.10.2026 | 2,80 | 2,83 | 2,77 | 2,83 | 0,18% | - |
| 01.10.2026 | 2,73 | 2,85 | 2,63 | 2,82 | 1,81% | 2.300,00 |
| 30.09.2026 | 2,81 | 2,84 | 2,72 | 2,77 | 2,21% | 1.000,00 |
| 29.09.2026 | 2,74 | 2,87 | 2,71 | 2,71 | -1,81% | 7.500,00 |
| 28.09.2026 | 2,83 | 2,84 | 2,66 | 2,76 | -1,25% | 750,00 |
| 25.09.2026 | 2,92 | 2,96 | 2,78 | 2,80 | -1,58% | 86,00 |
| 24.09.2026 | 3,13 | 3,13 | 2,83 | 2,84 | -11,66% | 1.412,00 |
| 23.09.2026 | 3,58 | 3,61 | 3,21 | 3,22 | -12,52% | 120,00 |
| 22.09.2026 | 3,56 | 3,78 | 3,49 | 3,68 | 3,09% | 250,00 |
| 21.09.2026 | 3,46 | 3,62 | 3,46 | 3,57 | 4,85% | - |
| 18.09.2026 | 3,50 | 3,65 | 3,32 | 3,40 | -2,72% | - |
| 17.09.2026 | 3,49 | 3,60 | 3,41 | 3,50 | 1,16% | - |
| 16.09.2026 | 3,54 | 3,60 | 3,36 | 3,46 | -3,63% | 7.604,00 |
| 15.09.2026 | 3,33 | 3,59 | 3,23 | 3,59 | 7,17% | - |
| 14.09.2026 | 3,29 | 3,44 | 3,20 | 3,35 | -2,05% | 70,00 |
| 11.09.2026 | 3,42 | 3,61 | 3,41 | 3,42 | -0,87% | 308,00 |
| 10.09.2026 | 3,58 | 3,60 | 3,38 | 3,45 | -5,62% | 83,00 |
| 09.09.2026 | 3,71 | 3,73 | 3,48 | 3,65 | -3,82% | 251,00 |
| 08.09.2026 | 3,37 | 3,95 | 3,27 | 3,80 | 13,11% | 7.062,00 |
| 07.09.2026 | 3,38 | 3,38 | 3,36 | 3,36 | 1,05% | - |
| 04.09.2026 | 3,03 | 3,34 | 2,96 | 3,32 | 10,48% | 3.510,00 |
| 03.09.2026 | 3,07 | 3,19 | 2,99 | 3,01 | -4,45% | - |
| 02.09.2026 | 2,66 | 3,17 | 2,59 | 3,15 | 14,16% | 2.835,00 |
| 01.09.2026 | 2,82 | 2,84 | 2,74 | 2,76 | -2,13% | - |
| 31.08.2026 | 2,84 | 2,90 | 2,77 | 2,82 | -0,35% | 45,00 |
| 28.08.2026 | 2,94 | 2,96 | 2,80 | 2,83 | -5,04% | - |
| 27.08.2026 | 2,95 | 3,05 | 2,89 | 2,98 | -2,30% | 3,00 |
| 26.08.2026 | 3,04 | 3,10 | 2,98 | 3,05 | 0,33% | - |
| 25.08.2026 | 2,98 | 3,06 | 2,97 | 3,04 | -4,86% | - |
| 24.08.2026 | 3,28 | 3,29 | 3,17 | 3,19 | 6,33% | - |
| 21.08.2026 | 2,98 | 3,02 | 2,96 | 3,00 | 3,27% | - |
| 20.08.2026 | 3,22 | 3,29 | 2,82 | 2,91 | -7,48% | 90,00 |
| 19.08.2026 | 3,24 | 3,24 | 3,01 | 3,14 | -2,94% | 83,00 |
| 18.08.2026 | 3,39 | 3,41 | 3,24 | 3,24 | -4,57% | - |
| 17.08.2026 | 3,48 | 3,52 | 3,37 | 3,39 | -1,45% | 1.371,00 |
| 14.08.2026 | 3,62 | 3,65 | 3,44 | 3,44 | -6,39% | - |
| 13.08.2026 | 3,70 | 3,75 | 3,52 | 3,68 | -1,61% | - |
| 12.08.2026 | 3,65 | 3,84 | 3,62 | 3,74 | 1,49% | - |
| 11.08.2026 | 3,53 | 3,74 | 3,47 | 3,68 | 4,99% | 210,00 |
| 10.08.2026 | 3,65 | 3,65 | 3,46 | 3,51 | -0,28% | - |
| 07.08.2026 | 3,44 | 3,61 | 3,35 | 3,52 | 6,35% | - |
| 06.08.2026 | 3,31 | 3,65 | 3,14 | 3,31 | 0,15% | 90,00 |
| 05.08.2026 | 3,91 | 4,13 | 2,94 | 3,30 | -13,61% | 7.823,00 |
| 04.08.2026 | 3,30 | 3,83 | 3,25 | 3,82 | 17,54% | 545,00 |
| 03.08.2026 | 2,97 | 3,27 | 2,81 | 3,25 | 9,98% | 1.160,00 |
| 31.07.2026 | 3,15 | 3,26 | 2,86 | 2,96 | -2,15% | 435,00 |
| 30.07.2026 | 2,82 | 3,02 | 2,76 | 3,02 | 5,04% | 1.100,00 |
| 29.07.2026 | 3,01 | 3,03 | 2,75 | 2,88 | -2,54% | - |
| 28.07.2026 | 3,17 | 3,17 | 2,84 | 2,95 | -4,07% | 8.261,00 |
| 27.07.2026 | 3,07 | 3,20 | 2,96 | 3,08 | -1,28% | 160,00 |
| 24.07.2026 | 3,26 | 3,32 | 3,07 | 3,12 | -4,89% | - |
| 23.07.2026 | 3,55 | 3,67 | 3,22 | 3,28 | -9,15% | 302,00 |
| 22.07.2026 | 3,75 | 3,80 | 3,57 | 3,61 | -0,96% | 1.200,00 |
| 21.07.2026 | 3,58 | 3,73 | 3,57 | 3,64 | 4,45% | 1.000,00 |
| 20.07.2026 | 3,64 | 3,71 | 3,47 | 3,49 | -7,80% | - |
| 17.07.2026 | 3,49 | 3,79 | 3,26 | 3,78 | 5,88% | 1.265,00 |
| 16.07.2026 | 4,19 | 4,22 | 3,56 | 3,57 | -7,51% | 1.556,00 |
| 15.07.2026 | 3,80 | 4,12 | 3,62 | 3,86 | 0,78% | 1.340,00 |
| 14.07.2026 | 3,81 | 3,98 | 3,71 | 3,83 | 5,22% | 1.752,00 |
| 13.07.2026 | 3,85 | 3,85 | 3,56 | 3,64 | -5,82% | 1.220,00 |
| 10.07.2026 | 4,05 | 4,11 | 3,80 | 3,87 | -4,09% | 165,00 |
| 09.07.2026 | 3,99 | 4,18 | 3,86 | 4,03 | 1,00% | 1.800,00 |
| 08.07.2026 | 4,14 | 4,27 | 3,97 | 3,99 | -5,23% | 976,00 |
| 07.07.2026 | 4,42 | 4,80 | 3,85 | 4,21 | -9,66% | 1.286,00 |
| 06.07.2026 | 4,76 | 4,85 | 4,56 | 4,66 | -0,53% | - |
| 03.07.2026 | 4,60 | 4,75 | 4,60 | 4,69 | 3,19% | - |
| 02.07.2026 | 4,93 | 5,07 | 4,53 | 4,54 | -8,10% | 6.650,00 |
| 01.07.2026 | 5,12 | 5,22 | 4,91 | 4,94 | -1,00% | 3.066,00 |
| 30.06.2026 | 5,38 | 5,45 | 4,94 | 4,99 | -8,10% | 190,00 |
| 29.06.2026 | 5,20 | 5,45 | 5,05 | 5,43 | 4,42% | 2.500,00 |
| 26.06.2026 | 5,38 | 5,38 | 5,03 | 5,20 | -1,33% | - |