17,805$
4,86%
Echtzeit-Aktienkurs Eos Energy Enterprises
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,34 | 19,04 | 17,06 | 17,74 | 4,48% | 2.047.772,00 |
| 14.10.2025 | 16,61 | 17,81 | 16,10 | 16,98 | -0,41% | 33.782.853,00 |
| 13.10.2025 | 15,10 | 17,36 | 14,94 | 17,05 | 23,37% | 41.429.746,00 |
| 10.10.2025 | 14,69 | 14,69 | 13,54 | 13,82 | -5,60% | 22.062.684,00 |
| 09.10.2025 | 15,05 | 15,09 | 14,38 | 14,64 | -1,21% | 16.929.591,00 |
| 08.10.2025 | 13,55 | 15,34 | 13,31 | 14,82 | 8,49% | 26.557.139,00 |
| 07.10.2025 | 14,20 | 14,56 | 13,57 | 13,66 | -1,44% | 18.954.158,00 |
| 06.10.2025 | 14,44 | 15,19 | 13,55 | 13,86 | 10,04% | 35.097.716,00 |
| 03.10.2025 | 12,01 | 13,50 | 12,01 | 12,60 | 1,90% | 2.910.735,00 |
| 02.10.2025 | 12,96 | 13,13 | 12,18 | 12,36 | -0,08% | 26.426.357,00 |
| 01.10.2025 | 11,37 | 12,40 | 11,12 | 12,37 | 8,60% | 19.771.405,00 |
| 30.09.2025 | 11,00 | 11,57 | 10,80 | 11,39 | 1,97% | 14.005.607,00 |
| 29.09.2025 | 10,43 | 11,45 | 10,23 | 11,17 | 10,38% | 23.764.779,00 |
| 26.09.2025 | 10,50 | 10,61 | 9,83 | 10,12 | -3,53% | 12.632.110,00 |
| 25.09.2025 | 10,12 | 10,71 | 9,77 | 10,49 | -1,50% | 20.711.153,00 |
| 24.09.2025 | 10,27 | 11,36 | 10,21 | 10,65 | 4,82% | 32.457.056,00 |
| 23.09.2025 | 10,30 | 10,61 | 9,93 | 10,16 | -0,78% | 21.020.656,00 |
| 22.09.2025 | 10,46 | 10,48 | 9,85 | 10,24 | 4,92% | 29.338.925,00 |
| 19.09.2025 | 9,23 | 10,16 | 9,17 | 9,76 | 8,44% | 36.023.517,00 |
| 18.09.2025 | 8,78 | 9,25 | 8,44 | 9,00 | 5,94% | 21.719.508,00 |
| 17.09.2025 | 8,27 | 8,74 | 8,12 | 8,50 | 2,47% | 14.063.704,00 |
| 16.09.2025 | 8,33 | 8,41 | 7,93 | 8,29 | 0,12% | 11.164.942,00 |
| 15.09.2025 | 8,44 | 8,55 | 8,21 | 8,28 | 0,98% | 15.747.192,00 |
| 12.09.2025 | 7,24 | 8,24 | 7,17 | 8,20 | 13,57% | 19.132.773,00 |
| 11.09.2025 | 6,81 | 7,28 | 6,72 | 7,22 | 5,09% | 8.507.447,00 |
| 10.09.2025 | 7,05 | 7,37 | 6,80 | 6,87 | -1,58% | 12.893.948,00 |
| 09.09.2025 | 6,93 | 7,05 | 6,66 | 6,98 | 1,60% | 9.915.863,00 |
| 08.09.2025 | 7,20 | 7,47 | 6,81 | 6,87 | -4,72% | 14.809.257,00 |
| 05.09.2025 | 7,54 | 7,62 | 7,00 | 7,21 | -1,77% | 12.937.394,00 |
| 04.09.2025 | 7,62 | 7,67 | 7,04 | 7,34 | -3,61% | 12.073.359,00 |
| 03.09.2025 | 7,67 | 8,09 | 7,55 | 7,62 | 1,40% | 16.105.171,00 |
| 02.09.2025 | 6,71 | 7,60 | 6,51 | 7,51 | 8,84% | 19.300.220,00 |
| 29.08.2025 | 7,13 | 7,21 | 6,76 | 6,90 | -3,23% | 8.689.457,00 |
| 28.08.2025 | 7,27 | 7,34 | 6,87 | 7,13 | 0,14% | 11.156.875,00 |
| 27.08.2025 | 6,95 | 7,14 | 6,80 | 7,12 | 2,89% | 10.889.758,00 |
| 26.08.2025 | 6,35 | 6,94 | 6,31 | 6,92 | 10,37% | 15.635.697,00 |
| 25.08.2025 | 6,32 | 6,38 | 6,15 | 6,27 | -0,79% | 5.301.095,00 |
| 22.08.2025 | 6,03 | 6,38 | 5,96 | 6,32 | 4,98% | 8.341.785,00 |
| 21.08.2025 | 5,94 | 6,03 | 5,84 | 6,02 | 0,50% | 4.553.284,00 |
| 20.08.2025 | 5,91 | 6,01 | 5,77 | 5,99 | -0,99% | 7.604.837,00 |
| 19.08.2025 | 6,25 | 6,27 | 5,95 | 6,05 | -4,42% | 7.823.303,00 |
| 18.08.2025 | 5,96 | 6,40 | 5,93 | 6,33 | 8,02% | 13.360.764,00 |
| 15.08.2025 | 6,35 | 6,35 | 5,83 | 5,86 | -7,42% | 15.502.045,00 |
| 14.08.2025 | 6,12 | 6,61 | 6,10 | 6,33 | -0,16% | 9.877.438,00 |
| 13.08.2025 | 6,14 | 6,35 | 5,84 | 6,34 | 3,76% | 13.958.381,00 |
| 12.08.2025 | 6,21 | 6,26 | 6,00 | 6,11 | -3,48% | 11.732.747,00 |
| 11.08.2025 | 6,37 | 6,54 | 6,29 | 6,33 | -0,63% | 8.491.048,00 |
| 08.08.2025 | 6,60 | 6,69 | 6,20 | 6,37 | -2,90% | 11.401.571,00 |
| 07.08.2025 | 6,57 | 6,91 | 6,51 | 6,56 | 1,55% | 15.652.815,00 |
| 06.08.2025 | 6,51 | 6,76 | 6,30 | 6,46 | -0,77% | 13.846.625,00 |
| 05.08.2025 | 6,21 | 6,54 | 6,06 | 6,51 | 4,83% | 16.278.319,00 |
| 04.08.2025 | 5,67 | 6,35 | 5,65 | 6,21 | 12,70% | 15.401.458,00 |
| 01.08.2025 | 5,47 | 5,64 | 5,27 | 5,51 | -3,25% | 13.993.286,00 |
| 31.07.2025 | 5,47 | 6,55 | 5,41 | 5,70 | -3,80% | 24.850.928,00 |
| 30.07.2025 | 5,93 | 6,30 | 5,91 | 5,92 | -0,67% | 13.275.007,00 |
| 29.07.2025 | 6,29 | 6,31 | 5,79 | 5,96 | -3,56% | 10.166.163,00 |
| 28.07.2025 | 6,45 | 6,54 | 6,05 | 6,18 | -2,98% | 10.335.756,00 |
| 25.07.2025 | 6,26 | 6,66 | 6,18 | 6,37 | 0,16% | 11.904.858,00 |
| 24.07.2025 | 6,23 | 6,52 | 6,12 | 6,36 | 1,92% | 13.392.032,00 |
| 23.07.2025 | 6,25 | 6,45 | 5,91 | 6,24 | 3,48% | 16.694.066,00 |
| 22.07.2025 | 5,95 | 6,12 | 5,66 | 6,03 | 0,50% | 14.424.477,00 |
| 21.07.2025 | 6,11 | 6,23 | 5,85 | 6,00 | 2,21% | 22.993.331,00 |
| 18.07.2025 | 5,95 | 6,50 | 5,76 | 5,87 | 10,75% | 42.044.201,00 |
| 17.07.2025 | 5,10 | 5,35 | 4,90 | 5,30 | 4,54% | 16.948.454,00 |
| 16.07.2025 | 5,28 | 5,39 | 4,82 | 5,07 | -1,93% | 11.778.090,00 |
| 15.07.2025 | 5,44 | 5,48 | 5,08 | 5,17 | -3,72% | 15.968.389,00 |
| 14.07.2025 | 4,65 | 5,38 | 4,59 | 5,37 | 15,98% | 16.329.508,00 |
| 11.07.2025 | 4,60 | 4,64 | 4,45 | 4,63 | -0,43% | 7.954.940,00 |
| 10.07.2025 | 4,62 | 4,67 | 4,52 | 4,65 | -0,21% | 7.883.642,00 |
| 09.07.2025 | 4,84 | 4,86 | 4,56 | 4,66 | -2,71% | 10.204.211,00 |
| 08.07.2025 | 5,15 | 5,19 | 4,77 | 4,79 | -6,99% | 15.674.003,00 |
| 07.07.2025 | 5,21 | 5,48 | 5,08 | 5,15 | 1,38% | 15.082.856,00 |
| 03.07.2025 | 4,96 | 5,11 | 4,93 | 5,08 | 3,78% | 5.747.513,00 |
| 02.07.2025 | 5,23 | 5,28 | 4,86 | 4,90 | 0,51% | 14.290.119,00 |
| 01.07.2025 | 5,03 | 5,05 | 4,71 | 4,87 | -4,88% | 10.933.127,00 |
| 30.06.2025 | 4,51 | 5,23 | 4,50 | 5,12 | 16,10% | 18.011.193,00 |
| 27.06.2025 | 4,59 | 4,60 | 4,28 | 4,41 | -2,86% | 44.729.630,00 |
| 26.06.2025 | 4,25 | 4,59 | 4,22 | 4,54 | 7,84% | 9.225.949,00 |
| 25.06.2025 | 4,42 | 4,44 | 4,20 | 4,21 | -3,66% | 7.246.782,00 |
| 24.06.2025 | 4,24 | 4,43 | 4,21 | 4,37 | 4,30% | 8.079.917,00 |
| 23.06.2025 | 4,39 | 4,57 | 4,18 | 4,19 | -6,68% | 13.224.151,00 |
| 20.06.2025 | 4,79 | 4,87 | 4,48 | 4,49 | -1,97% | 13.016.784,00 |
| 18.06.2025 | 4,47 | 4,78 | 4,43 | 4,58 | 3,39% | 9.195.775,00 |
| 17.06.2025 | 4,55 | 4,75 | 4,39 | 4,43 | -4,32% | 9.491.338,00 |
| 16.06.2025 | 4,20 | 4,66 | 4,20 | 4,63 | 14,89% | 21.216.274,00 |
| 13.06.2025 | 4,04 | 4,16 | 3,96 | 4,03 | -3,13% | 9.493.170,00 |
| 12.06.2025 | 4,04 | 4,29 | 4,00 | 4,16 | 3,74% | 10.097.173,00 |
| 11.06.2025 | 4,08 | 4,14 | 3,88 | 4,01 | -1,47% | 8.322.794,00 |
| 10.06.2025 | 4,24 | 4,33 | 4,04 | 4,07 | -2,63% | 12.774.664,00 |
| 09.06.2025 | 3,94 | 4,35 | 3,92 | 4,18 | 8,85% | 21.659.277,00 |
| 06.06.2025 | 3,94 | 4,03 | 3,81 | 3,84 | -2,04% | 9.926.758,00 |
| 05.06.2025 | 3,82 | 4,05 | 3,78 | 3,92 | 3,16% | 17.430.399,00 |
| 04.06.2025 | 3,91 | 3,93 | 3,69 | 3,80 | -1,55% | 18.135.677,00 |
| 03.06.2025 | 4,18 | 4,18 | 3,81 | 3,86 | -6,99% | 25.050.052,00 |
| 02.06.2025 | 4,17 | 4,21 | 4,03 | 4,15 | -0,24% | 18.644.242,00 |
| 30.05.2025 | 4,28 | 4,29 | 4,03 | 4,16 | -7,86% | 60.776.625,00 |
| 29.05.2025 | 5,05 | 5,36 | 4,51 | 4,52 | -24,69% | 59.770.014,00 |
| 28.05.2025 | 5,90 | 6,11 | 5,58 | 6,00 | 1,78% | 7.673.130,00 |
| 27.05.2025 | 5,99 | 6,01 | 5,57 | 5,89 | -7,68% | 19.294.008,00 |
| 23.05.2025 | 5,85 | 6,51 | 5,83 | 6,38 | 6,33% | 8.818.424,00 |