22,630€
-15,18%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,38 | 17,96 | 14,98 | 17,45 | 7,65% | 2.569,00 |
| 04.05.2026 | 20,09 | 21,02 | 16,00 | 16,21 | 7,46% | 5.816,00 |
| 30.04.2026 | 12,54 | 16,78 | 12,39 | 15,08 | 17,35% | 2.660,00 |
| 29.04.2026 | 11,06 | 13,54 | 10,59 | 12,85 | 18,00% | 210,00 |
| 28.04.2026 | 11,89 | 11,90 | 10,74 | 10,89 | -7,63% | 1.220,00 |
| 27.04.2026 | 12,69 | 12,99 | 11,40 | 11,79 | -1,87% | 6.131,00 |
| 24.04.2026 | 11,10 | 12,28 | 10,78 | 12,02 | 11,30% | 2.787,00 |
| 23.04.2026 | 11,05 | 11,31 | 10,61 | 10,80 | -2,44% | - |
| 22.04.2026 | 10,89 | 11,21 | 10,76 | 11,07 | 3,27% | 3.149,00 |
| 21.04.2026 | 10,55 | 11,06 | 10,55 | 10,72 | 1,28% | 1.980,00 |
| 20.04.2026 | 10,43 | 10,73 | 10,03 | 10,58 | 0,57% | - |
| 17.04.2026 | 10,35 | 10,67 | 10,19 | 10,52 | 2,24% | 3.850,00 |
| 16.04.2026 | 10,23 | 10,39 | 9,96 | 10,29 | 2,95% | - |
| 15.04.2026 | 9,84 | 10,12 | 9,63 | 10,00 | 1,75% | - |
| 14.04.2026 | 9,70 | 10,20 | 9,55 | 9,82 | 2,50% | 400,00 |
| 13.04.2026 | 8,93 | 9,59 | 8,70 | 9,58 | 9,65% | - |
| 10.04.2026 | 8,76 | 8,87 | 8,63 | 8,74 | 0,34% | - |
| 09.04.2026 | 8,45 | 8,87 | 8,31 | 8,71 | 3,65% | 1.358,00 |
| 08.04.2026 | 8,26 | 8,83 | 8,13 | 8,40 | 4,48% | 1.045,00 |
| 07.04.2026 | 8,23 | 8,27 | 7,99 | 8,04 | -3,10% | - |
| 02.04.2026 | 7,88 | 8,30 | 7,48 | 8,30 | 4,08% | - |
| 01.04.2026 | 7,78 | 8,10 | 7,63 | 7,98 | 4,93% | - |
| 31.03.2026 | 7,18 | 7,60 | 7,13 | 7,60 | 7,04% | 1.600,00 |
| 30.03.2026 | 7,78 | 7,88 | 7,00 | 7,10 | -8,97% | 65,00 |
| 27.03.2026 | 7,93 | 8,00 | 7,63 | 7,80 | -2,80% | 180,00 |
| 26.03.2026 | 8,43 | 8,43 | 7,80 | 8,03 | -5,59% | 840,00 |
| 25.03.2026 | 8,15 | 8,55 | 7,98 | 8,50 | 4,94% | 3.600,00 |
| 24.03.2026 | 7,88 | 8,23 | 7,75 | 8,10 | 2,86% | - |
| 23.03.2026 | 7,53 | 8,05 | 7,28 | 7,88 | 3,28% | 2.540,00 |
| 20.03.2026 | 8,30 | 8,33 | 7,55 | 7,63 | -6,73% | - |
| 19.03.2026 | 8,18 | 8,23 | 7,80 | 8,18 | 0,00% | 1.100,00 |
| 18.03.2026 | 8,15 | 8,35 | 8,00 | 8,18 | 2,51% | 675,00 |
| 17.03.2026 | 7,83 | 8,25 | 7,78 | 7,98 | 1,27% | - |
| 16.03.2026 | 7,83 | 8,10 | 7,78 | 7,88 | 2,61% | 3.600,00 |
| 13.03.2026 | 7,83 | 8,13 | 7,65 | 7,68 | -0,97% | 2.400,00 |
| 12.03.2026 | 7,88 | 8,03 | 7,65 | 7,75 | -2,21% | - |
| 11.03.2026 | 7,88 | 8,15 | 7,68 | 7,93 | 0,32% | 378,00 |
| 10.03.2026 | 7,78 | 8,10 | 7,73 | 7,90 | 0,96% | - |
| 09.03.2026 | 7,40 | 7,93 | 7,23 | 7,83 | 3,99% | - |
| 06.03.2026 | 7,90 | 7,98 | 7,45 | 7,53 | -4,44% | - |
| 05.03.2026 | 9,15 | 9,30 | 7,68 | 7,88 | -14,86% | 2.545,00 |
| 04.03.2026 | 9,00 | 9,60 | 8,98 | 9,25 | 1,65% | 1.030,00 |
| 03.03.2026 | 9,58 | 9,78 | 8,93 | 9,10 | -6,43% | 4.238,00 |
| 02.03.2026 | 9,00 | 9,78 | 8,83 | 9,73 | 6,87% | 696,00 |
| 27.02.2026 | 9,48 | 9,80 | 9,08 | 9,10 | -3,96% | 1.200,00 |
| 26.02.2026 | 9,68 | 9,75 | 9,23 | 9,48 | -2,32% | - |
| 25.02.2026 | 9,33 | 9,88 | 9,33 | 9,70 | 3,19% | - |
| 24.02.2026 | 9,15 | 9,73 | 9,05 | 9,40 | 3,01% | 625,00 |
| 23.02.2026 | 9,15 | 9,35 | 8,98 | 9,13 | -2,14% | 1.381,00 |
| 20.02.2026 | 9,48 | 9,98 | 9,18 | 9,33 | -0,53% | 2.601,00 |
| 19.02.2026 | 9,43 | 9,50 | 9,18 | 9,38 | -0,27% | 45,00 |
| 18.02.2026 | 9,28 | 9,68 | 9,00 | 9,40 | 1,90% | - |
| 17.02.2026 | 9,20 | 9,50 | 8,68 | 9,23 | -1,07% | - |
| 16.02.2026 | 9,30 | 9,38 | 9,23 | 9,33 | 0,27% | 249,00 |
| 13.02.2026 | 9,20 | 9,60 | 9,00 | 9,30 | 0,27% | 2.269,00 |
| 12.02.2026 | 9,38 | 9,65 | 9,03 | 9,28 | -0,80% | 135,00 |
| 11.02.2026 | 9,25 | 9,93 | 9,10 | 9,35 | -2,35% | - |
| 10.02.2026 | 9,50 | 9,85 | 9,28 | 9,58 | 0,79% | - |
| 09.02.2026 | 9,23 | 9,73 | 8,95 | 9,50 | 2,98% | 825,00 |
| 06.02.2026 | 8,43 | 9,30 | 8,25 | 9,23 | 10,15% | - |
| 05.02.2026 | 8,98 | 9,20 | 8,33 | 8,38 | -6,42% | 333,00 |
| 04.02.2026 | 9,30 | 9,58 | 8,60 | 8,95 | -3,76% | 1.358,00 |
| 03.02.2026 | 11,45 | 11,70 | 8,65 | 9,30 | -16,96% | 1.315,00 |
| 02.02.2026 | 10,65 | 11,90 | 10,65 | 11,20 | 2,75% | - |
| 30.01.2026 | 11,90 | 13,35 | 10,85 | 10,90 | -6,84% | 610,00 |
| 29.01.2026 | 10,90 | 11,80 | 10,45 | 11,70 | 6,36% | 1.220,00 |
| 28.01.2026 | 12,00 | 12,35 | 10,90 | 11,00 | -5,98% | 1.065,00 |
| 27.01.2026 | 11,25 | 11,80 | 10,90 | 11,70 | 5,41% | 28,00 |
| 26.01.2026 | 11,85 | 12,30 | 10,85 | 11,10 | -7,11% | 1.833,00 |
| 23.01.2026 | 13,10 | 13,45 | 11,65 | 11,95 | -8,78% | 3.542,00 |
| 22.01.2026 | 15,05 | 16,00 | 12,80 | 13,10 | -5,07% | 1.740,00 |
| 21.01.2026 | 13,25 | 13,90 | 12,30 | 13,80 | 8,66% | 6.252,00 |
| 20.01.2026 | 11,35 | 13,10 | 10,85 | 12,70 | 9,01% | 6.524,00 |
| 19.01.2026 | 11,55 | 11,75 | 11,45 | 11,65 | 2,19% | 313,00 |
| 16.01.2026 | 10,40 | 11,60 | 10,40 | 11,40 | 9,62% | 21,00 |
| 15.01.2026 | 9,88 | 10,65 | 9,75 | 10,40 | 5,85% | 432,00 |
| 14.01.2026 | 10,40 | 10,65 | 9,68 | 9,83 | -5,53% | 180,00 |
| 13.01.2026 | 9,78 | 11,00 | 9,65 | 10,40 | 6,94% | 1.521,00 |
| 12.01.2026 | 10,30 | 10,65 | 9,55 | 9,73 | -6,49% | 948,00 |
| 09.01.2026 | 10,15 | 10,45 | 9,88 | 10,40 | 1,96% | - |
| 08.01.2026 | 10,30 | 10,70 | 9,90 | 10,20 | -0,97% | 16.258,00 |
| 07.01.2026 | 10,40 | 10,95 | 10,10 | 10,30 | -0,96% | 3.832,00 |
| 06.01.2026 | 9,10 | 11,10 | 9,00 | 10,40 | 14,60% | 2.132,00 |
| 05.01.2026 | 8,55 | 9,25 | 8,55 | 9,08 | 5,52% | 3.000,00 |
| 02.01.2026 | 7,93 | 8,65 | 7,88 | 8,60 | 10,61% | 4.968,00 |
| 30.12.2025 | 7,78 | 7,83 | 7,63 | 7,78 | 0,00% | - |
| 29.12.2025 | 7,98 | 8,03 | 7,65 | 7,78 | -2,51% | - |
| 23.12.2025 | 7,80 | 8,13 | 7,70 | 7,98 | 2,24% | 884,00 |
| 22.12.2025 | 7,55 | 8,10 | 7,55 | 7,80 | 1,96% | 13,00 |
| 19.12.2025 | 7,45 | 7,78 | 7,45 | 7,65 | 0,99% | - |
| 18.12.2025 | 7,23 | 7,70 | 7,18 | 7,58 | 5,21% | - |
| 17.12.2025 | 7,55 | 7,75 | 7,13 | 7,20 | -4,00% | 1.080,00 |
| 16.12.2025 | 7,58 | 7,65 | 7,35 | 7,50 | -2,28% | 3.500,00 |
| 15.12.2025 | 7,70 | 8,08 | 7,60 | 7,68 | -1,29% | 100,00 |
| 12.12.2025 | 8,23 | 8,40 | 7,73 | 7,78 | -6,89% | - |
| 11.12.2025 | 7,83 | 8,38 | 7,73 | 8,35 | 4,38% | 968,00 |
| 10.12.2025 | 8,05 | 8,55 | 7,93 | 8,00 | -1,84% | - |
| 09.12.2025 | 7,93 | 8,23 | 7,68 | 8,15 | 2,84% | 31,00 |
| 08.12.2025 | 7,50 | 7,95 | 7,30 | 7,93 | 6,73% | 1.699,00 |
| 05.12.2025 | 7,30 | 7,68 | 7,30 | 7,43 | 0,68% | - |