11,860€
-1,08%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,80 | 12,07 | 11,42 | 11,86 | -1,08% | 602,00 |
| 19.10.2026 | 11,92 | 12,47 | 11,70 | 11,99 | 3,45% | 2.895,00 |
| 16.10.2026 | 12,61 | 12,71 | 11,47 | 11,59 | -7,80% | 2.949,00 |
| 15.10.2026 | 12,49 | 12,68 | 12,46 | 12,57 | 2,20% | 398,00 |
| 14.10.2026 | 13,51 | 13,68 | 12,17 | 12,30 | -8,62% | 678,00 |
| 13.10.2026 | 13,45 | 13,60 | 13,07 | 13,46 | -1,61% | 1.137,00 |
| 12.10.2026 | 14,71 | 14,82 | 13,55 | 13,68 | -6,75% | 1.840,00 |
| 09.10.2026 | 14,82 | 15,25 | 14,50 | 14,67 | -0,68% | 16,00 |
| 08.10.2026 | 15,39 | 15,39 | 14,31 | 14,77 | -3,97% | 2.584,00 |
| 07.10.2026 | 15,85 | 15,93 | 15,01 | 15,38 | -2,84% | 1.110,00 |
| 06.10.2026 | 16,29 | 16,52 | 15,73 | 15,83 | -2,52% | 238,00 |
| 05.10.2026 | 16,90 | 16,97 | 16,00 | 16,24 | -3,04% | 971,00 |
| 02.10.2026 | 16,58 | 17,54 | 16,44 | 16,75 | 0,90% | 1.100,00 |
| 01.10.2026 | 16,60 | 16,74 | 15,93 | 16,60 | 2,03% | 3.272,00 |
| 30.09.2026 | 16,39 | 16,66 | 16,06 | 16,27 | -1,27% | 1.446,00 |
| 29.09.2026 | 15,86 | 16,99 | 15,80 | 16,48 | 3,52% | 693,00 |
| 28.09.2026 | 15,80 | 16,29 | 15,68 | 15,92 | -1,91% | 1.759,00 |
| 25.09.2026 | 15,81 | 16,62 | 15,43 | 16,23 | 3,84% | 4.395,00 |
| 24.09.2026 | 14,96 | 15,80 | 14,48 | 15,63 | 4,17% | 6.038,00 |
| 23.09.2026 | 15,50 | 15,55 | 14,80 | 15,01 | -2,63% | 3.285,00 |
| 22.09.2026 | 14,84 | 15,47 | 14,47 | 15,41 | 2,97% | 3.525,00 |
| 21.09.2026 | 13,57 | 15,16 | 13,56 | 14,97 | 12,10% | 1.669,00 |
| 18.09.2026 | 12,96 | 13,47 | 12,91 | 13,35 | 3,61% | 1.312,00 |
| 17.09.2026 | 12,75 | 13,30 | 12,60 | 12,89 | 2,67% | 517,00 |
| 16.09.2026 | 12,72 | 12,96 | 12,19 | 12,55 | -0,44% | 372,00 |
| 15.09.2026 | 12,94 | 13,06 | 12,29 | 12,61 | -1,48% | 1.655,00 |
| 14.09.2026 | 13,57 | 13,67 | 12,69 | 12,80 | -8,35% | 1.316,00 |
| 11.09.2026 | 13,80 | 14,26 | 13,72 | 13,96 | 1,79% | 3.400,00 |
| 10.09.2026 | 14,46 | 14,48 | 13,70 | 13,72 | -4,72% | 680,00 |
| 09.09.2026 | 14,53 | 14,99 | 14,10 | 14,40 | 0,49% | 1.997,00 |
| 08.09.2026 | 14,43 | 14,91 | 14,19 | 14,33 | 1,52% | 2.482,00 |
| 07.09.2026 | 14,13 | 14,14 | 14,10 | 14,11 | 0,18% | 7.856,00 |
| 04.09.2026 | 13,75 | 14,20 | 13,65 | 14,09 | 3,38% | 18,00 |
| 03.09.2026 | 13,75 | 13,92 | 13,29 | 13,63 | -0,51% | 9.754,00 |
| 02.09.2026 | 13,64 | 13,95 | 13,42 | 13,70 | 0,07% | 1.400,00 |
| 01.09.2026 | 14,12 | 14,13 | 13,20 | 13,69 | -2,25% | 1.273,00 |
| 31.08.2026 | 14,36 | 14,57 | 13,77 | 14,00 | -2,06% | 366,00 |
| 28.08.2026 | 14,89 | 15,04 | 14,09 | 14,30 | -4,29% | 3.890,00 |
| 27.08.2026 | 15,59 | 15,94 | 14,74 | 14,94 | -2,77% | 2.584,00 |
| 26.08.2026 | 15,08 | 15,48 | 14,53 | 15,36 | 1,29% | 11.520,00 |
| 25.08.2026 | 13,97 | 16,14 | 13,92 | 15,17 | 9,61% | 1.900,00 |
| 24.08.2026 | 14,51 | 14,55 | 13,65 | 13,84 | -5,56% | - |
| 21.08.2026 | 14,52 | 14,86 | 14,08 | 14,65 | 0,72% | 1.775,00 |
| 20.08.2026 | 14,59 | 15,19 | 14,28 | 14,55 | -2,77% | 375,00 |
| 19.08.2026 | 15,76 | 16,33 | 14,45 | 14,96 | -14,24% | 1.960,00 |
| 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 |