0,482$
-97,62%
Echtzeit-Aktienkurs Ethos Technologies Inc
Bid:
Ask:
Aktienkurse zur Ethos Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |