1,380€
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -1,81% | - |
| 20.10.2026 | 1,32 | 1,38 | 1,27 | 1,38 | 5,34% | 9.783,00 |
| 19.10.2026 | 1,30 | 1,31 | 1,24 | 1,31 | 2,34% | - |
| 16.10.2026 | 1,28 | 1,31 | 1,24 | 1,28 | 0,00% | - |
| 15.10.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -3,03% | - |
| 14.10.2026 | 1,31 | 1,34 | 1,27 | 1,32 | 2,33% | - |
| 13.10.2026 | 1,26 | 1,30 | 1,20 | 1,29 | 3,20% | 2.240,00 |
| 12.10.2026 | 1,41 | 1,41 | 1,23 | 1,25 | -11,35% | - |
| 09.10.2026 | 1,41 | 1,45 | 1,37 | 1,41 | -0,70% | 12,00 |
| 08.10.2026 | 1,46 | 1,48 | 1,38 | 1,42 | -3,40% | - |
| 07.10.2026 | 1,48 | 1,48 | 1,42 | 1,47 | 0,00% | 6.000,00 |
| 06.10.2026 | 1,49 | 1,55 | 1,43 | 1,47 | -1,34% | - |
| 05.10.2026 | 1,46 | 1,55 | 1,42 | 1,49 | 1,36% | - |
| 02.10.2026 | 1,53 | 1,54 | 1,41 | 1,47 | -3,29% | - |
| 01.10.2026 | 1,57 | 1,57 | 1,47 | 1,52 | -2,56% | - |
| 30.09.2026 | 1,49 | 1,56 | 1,49 | 1,56 | 5,41% | - |
| 29.09.2026 | 1,43 | 1,48 | 1,40 | 1,48 | 2,78% | - |
| 28.09.2026 | 1,40 | 1,44 | 1,37 | 1,44 | 2,13% | - |
| 25.09.2026 | 1,38 | 1,41 | 1,33 | 1,41 | 1,44% | 560,00 |
| 24.09.2026 | 1,41 | 1,41 | 1,33 | 1,39 | -0,71% | - |
| 23.09.2026 | 1,42 | 1,43 | 1,35 | 1,40 | -1,41% | - |
| 22.09.2026 | 1,42 | 1,43 | 1,35 | 1,42 | -0,70% | 15,00 |
| 21.09.2026 | 1,46 | 1,51 | 1,32 | 1,43 | -2,05% | - |
| 18.09.2026 | 1,45 | 1,57 | 1,38 | 1,46 | 1,39% | - |
| 17.09.2026 | 1,42 | 1,47 | 1,40 | 1,44 | 2,13% | 4.522,00 |
| 16.09.2026 | 1,35 | 1,44 | 1,35 | 1,41 | 0,00% | - |
| 15.09.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -2,08% | - |
| 14.09.2026 | 1,56 | 1,56 | 1,42 | 1,44 | -4,00% | 675,00 |
| 11.09.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -1,96% | - |
| 10.09.2026 | 1,58 | 1,58 | 1,49 | 1,53 | -2,55% | - |
| 09.09.2026 | 1,61 | 1,61 | 1,55 | 1,57 | -1,88% | - |
| 08.09.2026 | 1,61 | 1,62 | 1,56 | 1,60 | -0,62% | - |
| 07.09.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | - |
| 04.09.2026 | 1,64 | 1,64 | 1,59 | 1,61 | -1,83% | - |
| 03.09.2026 | 1,66 | 1,68 | 1,63 | 1,64 | -0,61% | - |
| 02.09.2026 | 1,58 | 1,66 | 1,57 | 1,65 | 3,77% | - |
| 01.09.2026 | 1,64 | 1,65 | 1,56 | 1,59 | -3,05% | - |
| 31.08.2026 | 1,70 | 1,70 | 1,60 | 1,64 | -2,38% | - |
| 28.08.2026 | 1,69 | 1,71 | 1,65 | 1,68 | -1,18% | - |
| 27.08.2026 | 1,69 | 1,71 | 1,67 | 1,70 | 1,19% | 920,00 |
| 26.08.2026 | 1,70 | 1,70 | 1,64 | 1,68 | 2,44% | - |
| 25.08.2026 | 1,67 | 1,67 | 1,60 | 1,64 | -0,61% | - |
| 24.08.2026 | 1,67 | 1,68 | 1,62 | 1,65 | -2,94% | - |
| 21.08.2026 | 1,69 | 1,70 | 1,64 | 1,70 | 0,00% | 41.990,00 |
| 20.08.2026 | 1,71 | 1,72 | 1,64 | 1,70 | -0,58% | 1.440,00 |
| 19.08.2026 | 1,68 | 1,71 | 1,62 | 1,71 | -36,67% | - |
| 05.05.2026 | 2,70 | 2,75 | 2,65 | 2,70 | 0,75% | - |
| 04.05.2026 | 2,62 | 2,79 | 2,61 | 2,68 | 2,29% | - |
| 30.04.2026 | 2,52 | 2,65 | 2,48 | 2,62 | 4,80% | - |
| 29.04.2026 | 2,58 | 2,59 | 2,48 | 2,50 | -3,10% | - |
| 28.04.2026 | 2,64 | 2,65 | 2,55 | 2,58 | -3,01% | - |
| 27.04.2026 | 2,67 | 2,70 | 2,61 | 2,66 | 0,00% | - |
| 24.04.2026 | 2,68 | 2,78 | 2,58 | 2,66 | -2,92% | - |
| 23.04.2026 | 2,82 | 2,90 | 2,59 | 2,74 | -3,52% | - |
| 22.04.2026 | 2,88 | 2,89 | 2,75 | 2,84 | 0,71% | - |
| 21.04.2026 | 2,78 | 2,89 | 2,73 | 2,82 | 3,68% | - |
| 20.04.2026 | 2,76 | 2,77 | 2,60 | 2,72 | -1,45% | - |
| 17.04.2026 | 2,79 | 2,85 | 2,65 | 2,76 | -0,72% | - |
| 16.04.2026 | 2,80 | 2,83 | 2,70 | 2,78 | 0,00% | 23.000,00 |
| 15.04.2026 | 2,74 | 2,78 | 2,65 | 2,78 | 3,73% | 9.412,00 |
| 14.04.2026 | 2,40 | 2,70 | 2,39 | 2,68 | 12,61% | 7.964,00 |
| 13.04.2026 | 2,24 | 2,38 | 2,23 | 2,38 | 4,39% | 420,00 |
| 10.04.2026 | 2,30 | 2,30 | 2,21 | 2,28 | 0,00% | 2.856,00 |
| 09.04.2026 | 2,34 | 2,35 | 2,21 | 2,28 | -2,56% | - |
| 08.04.2026 | 2,34 | 2,47 | 2,26 | 2,34 | 2,63% | - |
| 07.04.2026 | 2,32 | 2,36 | 2,17 | 2,28 | 0,88% | - |
| 02.04.2026 | 2,17 | 2,26 | 2,17 | 2,26 | 1,80% | - |
| 01.04.2026 | 2,20 | 2,26 | 2,18 | 2,22 | 2,54% | 7.043,00 |
| 31.03.2026 | 2,15 | 2,20 | 2,11 | 2,17 | 1,88% | 372,00 |
| 30.03.2026 | 2,16 | 2,17 | 2,05 | 2,13 | -0,70% | - |
| 27.03.2026 | 2,20 | 2,22 | 2,08 | 2,14 | -1,83% | - |
| 26.03.2026 | 2,17 | 2,18 | 2,12 | 2,18 | 0,00% | - |
| 25.03.2026 | 2,09 | 2,22 | 2,07 | 2,18 | 3,81% | - |
| 24.03.2026 | 2,07 | 2,10 | 1,88 | 2,10 | 0,72% | - |
| 23.03.2026 | 2,10 | 2,12 | 1,99 | 2,09 | -2,57% | - |
| 20.03.2026 | 2,18 | 2,21 | 2,08 | 2,14 | 0,00% | - |
| 19.03.2026 | 2,18 | 2,18 | 2,05 | 2,14 | 0,71% | 434,00 |
| 18.03.2026 | 2,19 | 2,20 | 2,10 | 2,13 | -2,75% | - |
| 17.03.2026 | 2,15 | 2,19 | 2,06 | 2,19 | 1,16% | - |
| 16.03.2026 | 2,08 | 2,17 | 2,01 | 2,16 | 3,85% | - |
| 13.03.2026 | 2,16 | 2,16 | 1,97 | 2,08 | -2,80% | - |
| 12.03.2026 | 2,17 | 2,20 | 2,09 | 2,14 | -2,06% | 5,00 |
| 11.03.2026 | 2,30 | 2,34 | 2,14 | 2,19 | -5,82% | - |
| 10.03.2026 | 2,62 | 2,66 | 2,17 | 2,32 | -14,07% | - |
| 09.03.2026 | 2,64 | 2,72 | 2,54 | 2,70 | 2,27% | - |
| 06.03.2026 | 2,78 | 2,78 | 2,61 | 2,64 | -3,65% | - |
| 05.03.2026 | 2,82 | 2,88 | 2,66 | 2,74 | -3,52% | - |
| 04.03.2026 | 2,70 | 2,84 | 2,65 | 2,84 | 5,19% | - |
| 03.03.2026 | 2,84 | 2,87 | 2,56 | 2,70 | -4,93% | - |
| 02.03.2026 | 2,84 | 2,88 | 2,78 | 2,84 | -3,40% | - |
| 27.02.2026 | 2,94 | 3,02 | 2,88 | 2,94 | 0,68% | 60,00 |
| 26.02.2026 | 2,92 | 2,94 | 2,83 | 2,92 | -0,68% | - |
| 25.02.2026 | 2,90 | 2,94 | 2,84 | 2,94 | 0,68% | - |
| 24.02.2026 | 2,91 | 2,94 | 2,81 | 2,92 | 0,00% | - |
| 23.02.2026 | 3,04 | 3,04 | 2,83 | 2,92 | -4,58% | - |
| 20.02.2026 | 3,06 | 3,10 | 2,97 | 3,06 | 0,00% | - |
| 19.02.2026 | 3,12 | 3,17 | 2,99 | 3,06 | -0,65% | - |
| 18.02.2026 | 3,02 | 3,10 | 2,99 | 3,08 | 1,32% | - |
| 17.02.2026 | 3,02 | 3,04 | 2,96 | 3,04 | 0,66% | - |
| 16.02.2026 | 3,09 | 3,09 | 2,98 | 3,02 | -2,58% | - |