41,400$
6,54%
Echtzeit-Aktienkurs Ethos Technologies Inc
Bid:
Ask:
Aktienkurse zur Ethos Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,96 | 41,92 | 38,35 | 41,01 | 5,53% | 1.836.872,00 |
| 19.10.2026 | 37,53 | 39,41 | 37,53 | 38,86 | 3,57% | 651.066,00 |
| 16.10.2026 | 38,53 | 39,01 | 37,12 | 37,52 | -3,20% | 1.203.355,00 |
| 15.10.2026 | 38,64 | 39,30 | 36,99 | 38,76 | -0,54% | 1.322.578,00 |
| 14.10.2026 | 38,83 | 40,00 | 38,05 | 38,97 | -1,62% | 1.101.556,00 |
| 13.10.2026 | 37,13 | 40,62 | 36,97 | 39,61 | 6,02% | 1.209.646,00 |
| 12.10.2026 | 37,17 | 37,85 | 36,37 | 37,36 | 1,08% | 742.430,00 |
| 09.10.2026 | 36,28 | 38,12 | 35,95 | 36,96 | 2,04% | 1.026.077,00 |
| 08.10.2026 | 34,40 | 36,45 | 34,09 | 36,22 | 3,49% | 1.588.134,00 |
| 07.10.2026 | 34,37 | 35,44 | 33,60 | 35,00 | -0,14% | 921.863,00 |
| 06.10.2026 | 35,91 | 36,60 | 34,52 | 35,05 | -2,99% | 1.077.808,00 |
| 05.10.2026 | 34,12 | 36,55 | 34,12 | 36,13 | 5,89% | 2.201.812,00 |
| 02.10.2026 | 32,64 | 34,79 | 31,94 | 34,12 | 4,76% | 1.405.209,00 |
| 01.10.2026 | 32,89 | 34,56 | 31,26 | 32,57 | -2,98% | 3.579.700,00 |
| 30.09.2026 | 33,91 | 34,43 | 33,15 | 33,57 | -0,83% | 977.132,00 |
| 29.09.2026 | 34,24 | 34,82 | 33,06 | 33,85 | -1,14% | 953.826,00 |
| 28.09.2026 | 33,15 | 34,72 | 32,02 | 34,24 | -0,17% | 1.294.179,00 |
| 25.09.2026 | 35,22 | 36,41 | 34,05 | 34,30 | -2,86% | 1.263.347,00 |
| 24.09.2026 | 34,00 | 38,10 | 33,75 | 35,31 | 4,13% | 2.451.115,00 |
| 23.09.2026 | 36,20 | 37,49 | 33,07 | 33,91 | -6,30% | 1.701.402,00 |
| 22.09.2026 | 36,49 | 38,00 | 35,27 | 36,19 | -0,82% | 1.909.791,00 |
| 21.09.2026 | 36,34 | 37,04 | 35,20 | 36,49 | 1,36% | 1.039.249,00 |
| 18.09.2026 | 36,89 | 38,00 | 35,34 | 36,00 | -1,10% | 2.770.954,00 |
| 17.09.2026 | 39,67 | 39,75 | 35,78 | 36,40 | -5,58% | 3.247.497,00 |
| 16.09.2026 | 39,70 | 40,80 | 38,20 | 38,55 | -4,29% | 2.912.790,00 |
| 15.09.2026 | 37,93 | 40,46 | 37,00 | 40,28 | 2,34% | 2.256.405,00 |
| 14.09.2026 | 39,63 | 40,76 | 38,36 | 39,36 | -2,21% | 983.740,00 |
| 11.09.2026 | 38,69 | 40,92 | 38,69 | 40,25 | 3,60% | 995.604,00 |
| 10.09.2026 | 38,61 | 40,00 | 37,76 | 38,85 | -2,19% | 874.974,00 |
| 09.09.2026 | 42,21 | 42,21 | 38,91 | 39,72 | -5,47% | 2.261.404,00 |
| 08.09.2026 | 39,76 | 42,55 | 39,67 | 42,02 | 5,45% | 1.466.067,00 |
| 04.09.2026 | 37,76 | 39,89 | 36,58 | 39,85 | 5,67% | 1.043.501,00 |
| 03.09.2026 | 37,48 | 38,85 | 37,42 | 37,71 | 2,47% | 722.138,00 |
| 02.09.2026 | 35,36 | 37,28 | 34,85 | 36,80 | 5,14% | 1.223.698,00 |
| 01.09.2026 | 35,06 | 36,01 | 34,83 | 35,00 | -3,66% | 1.074.873,00 |
| 31.08.2026 | 38,64 | 38,64 | 35,77 | 36,33 | -5,98% | 1.131.568,00 |
| 28.08.2026 | 39,60 | 40,19 | 37,73 | 38,64 | -2,03% | 1.087.426,00 |
| 27.08.2026 | 39,40 | 40,93 | 38,72 | 39,44 | 0,84% | 987.123,00 |
| 26.08.2026 | 38,24 | 40,97 | 38,00 | 39,11 | 1,43% | 1.614.058,00 |
| 25.08.2026 | 36,96 | 38,94 | 36,62 | 38,56 | 5,01% | 2.016.046,00 |
| 24.08.2026 | 33,05 | 37,17 | 32,00 | 36,72 | 7,49% | 2.615.483,00 |
| 21.08.2026 | 33,90 | 34,49 | 32,51 | 34,16 | 1,91% | 850.094,00 |
| 20.08.2026 | 32,86 | 34,23 | 31,85 | 33,52 | 2,04% | 1.533.639,00 |
| 19.08.2026 | 34,37 | 34,37 | 32,23 | 32,85 | -3,41% | 1.035.664,00 |
| 18.08.2026 | 34,06 | 35,61 | 32,60 | 34,01 | -3,30% | 1.508.987,00 |
| 17.08.2026 | 34,03 | 35,47 | 33,30 | 35,17 | 3,38% | 1.648.413,00 |
| 14.08.2026 | 35,04 | 35,69 | 33,88 | 34,02 | -2,24% | 1.244.666,00 |
| 13.08.2026 | 33,84 | 35,30 | 33,12 | 34,80 | 3,60% | 1.474.165,00 |
| 12.08.2026 | 33,21 | 34,24 | 31,71 | 33,59 | 0,42% | 1.561.356,00 |
| 11.08.2026 | 32,43 | 33,80 | 31,21 | 33,45 | 3,15% | 989.069,00 |
| 10.08.2026 | 31,05 | 32,86 | 31,05 | 32,43 | 2,59% | 1.192.972,00 |
| 07.08.2026 | 29,86 | 31,74 | 29,39 | 31,61 | 6,06% | 1.539.587,00 |
| 06.08.2026 | 25,75 | 31,76 | 25,75 | 29,81 | 7,52% | 2.630.850,00 |
| 05.08.2026 | 25,75 | 27,88 | 23,95 | 27,72 | 0,25% | 3.265.459,00 |
| 04.08.2026 | 27,33 | 29,39 | 25,02 | 27,65 | 21,11% | 5.332.051,00 |
| 03.08.2026 | 20,70 | 23,31 | 20,69 | 22,83 | 11,80% | 2.342.127,00 |
| 31.07.2026 | 19,90 | 20,91 | 19,18 | 20,42 | 0,74% | 1.020.447,00 |
| 30.07.2026 | 20,16 | 20,54 | 19,30 | 20,27 | 2,17% | 802.400,00 |
| 29.07.2026 | 18,78 | 20,21 | 18,72 | 19,84 | 5,53% | 1.049.686,00 |
| 28.07.2026 | 17,93 | 19,31 | 17,57 | 18,80 | -3,49% | 1.141.466,00 |
| 27.07.2026 | 19,12 | 19,88 | 18,75 | 19,48 | 5,30% | 665.399,00 |
| 24.07.2026 | 19,15 | 19,40 | 18,41 | 18,50 | -2,79% | 172.965,00 |
| 23.07.2026 | 18,78 | 19,24 | 18,57 | 19,03 | -1,04% | 344.342,00 |
| 22.07.2026 | 18,81 | 19,49 | 18,56 | 19,23 | 2,12% | 337.457,00 |
| 21.07.2026 | 18,76 | 20,00 | 18,40 | 18,83 | 1,78% | 262.109,00 |
| 20.07.2026 | 18,50 | 19,33 | 18,35 | 18,50 | -0,80% | 271.704,00 |
| 17.07.2026 | 18,19 | 19,23 | 18,00 | 18,65 | 0,81% | 278.548,00 |
| 16.07.2026 | 18,20 | 19,06 | 17,73 | 18,50 | 1,09% | 237.708,00 |
| 15.07.2026 | 19,95 | 20,13 | 18,22 | 18,30 | -7,76% | 560.134,00 |
| 14.07.2026 | 20,06 | 20,50 | 18,92 | 19,84 | 2,74% | 554.576,00 |
| 13.07.2026 | 20,05 | 21,25 | 19,13 | 19,31 | -3,88% | 669.390,00 |
| 10.07.2026 | 18,97 | 20,35 | 18,77 | 20,09 | 6,80% | 482.005,00 |
| 09.07.2026 | 18,90 | 19,47 | 18,43 | 18,81 | -0,48% | 246.929,00 |
| 08.07.2026 | 19,00 | 19,60 | 18,50 | 18,90 | -2,83% | 951.299,00 |
| 07.07.2026 | 19,37 | 20,60 | 18,80 | 19,45 | 0,15% | 577.717,00 |
| 06.07.2026 | 19,31 | 20,18 | 18,69 | 19,42 | -0,87% | 789.797,00 |
| 02.07.2026 | 19,51 | 19,85 | 19,01 | 19,59 | 1,19% | 350.026,00 |
| 01.07.2026 | 18,37 | 19,73 | 18,37 | 19,36 | 6,73% | 371.244,00 |
| 30.06.2026 | 18,54 | 18,86 | 18,02 | 18,14 | -4,02% | 328.179,00 |
| 29.06.2026 | 19,50 | 19,88 | 18,82 | 18,90 | -3,47% | 303.405,00 |
| 26.06.2026 | 18,16 | 19,73 | 18,08 | 19,58 | 5,16% | 799.133,00 |
| 25.06.2026 | 18,03 | 18,93 | 17,35 | 18,62 | 2,87% | 681.432,00 |
| 24.06.2026 | 15,38 | 18,50 | 15,37 | 18,10 | 18,61% | 524.679,00 |
| 23.06.2026 | 15,41 | 16,16 | 15,12 | 15,26 | -1,74% | 208.892,00 |
| 22.06.2026 | 15,84 | 16,45 | 15,11 | 15,53 | -3,36% | 427.031,00 |
| 18.06.2026 | 15,90 | 16,24 | 15,15 | 16,07 | 0,88% | 440.153,00 |
| 17.06.2026 | 15,91 | 16,85 | 15,89 | 15,93 | -0,31% | 273.537,00 |
| 16.06.2026 | 16,54 | 16,70 | 15,97 | 15,98 | -2,89% | 259.716,00 |
| 15.06.2026 | 16,18 | 17,01 | 15,98 | 16,46 | 5,41% | 453.452,00 |
| 12.06.2026 | 17,12 | 17,20 | 15,33 | 15,61 | -9,14% | 786.152,00 |
| 11.06.2026 | 16,71 | 17,33 | 16,33 | 17,18 | 4,06% | 449.107,00 |
| 10.06.2026 | 17,34 | 17,60 | 16,50 | 16,51 | -6,67% | 246.018,00 |
| 09.06.2026 | 17,00 | 17,94 | 16,83 | 17,69 | 5,99% | 494.988,00 |
| 08.06.2026 | 17,07 | 17,61 | 16,26 | 16,69 | -0,77% | 327.012,00 |