6,010$
-1,96%
Echtzeit-Aktienkurs Eos Energy Enterprises
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,92 | 6,22 | 5,82 | 6,01 | -1,96% | 1.014.594,00 |
| 06.03.2026 | 6,52 | 6,73 | 6,09 | 6,13 | -8,64% | 89.493,00 |
| 05.03.2026 | 6,67 | 6,97 | 6,27 | 6,71 | -0,59% | 89.493,00 |
| 04.03.2026 | 6,19 | 6,83 | 6,18 | 6,75 | 11,39% | 28.092.760,00 |
| 03.03.2026 | 5,75 | 6,32 | 5,57 | 6,06 | 2,71% | 31.626.091,00 |
| 02.03.2026 | 5,50 | 6,20 | 5,44 | 5,90 | 3,60% | 40.454.475,00 |
| 27.02.2026 | 6,16 | 6,46 | 5,51 | 5,70 | -15,50% | 84.911.569,00 |
| 26.02.2026 | 7,32 | 7,37 | 6,38 | 6,74 | -39,44% | 150.345.107,00 |
| 25.02.2026 | 11,64 | 11,83 | 11,07 | 11,13 | -3,05% | 12.671.148,00 |
| 24.02.2026 | 10,31 | 11,54 | 9,87 | 11,48 | 10,60% | 14.383.358,00 |
| 23.02.2026 | 10,42 | 10,53 | 9,92 | 10,38 | -2,99% | 13.555.414,00 |
| 20.02.2026 | 11,35 | 11,55 | 10,53 | 10,70 | -6,55% | 11.226.528,00 |
| 19.02.2026 | 11,33 | 11,56 | 11,07 | 11,45 | -0,95% | 8.763.332,00 |
| 18.02.2026 | 11,55 | 12,25 | 11,27 | 11,56 | 0,96% | 12.404.031,00 |
| 17.02.2026 | 10,90 | 11,52 | 10,72 | 11,45 | 3,15% | 13.160.024,00 |
| 13.02.2026 | 10,95 | 11,48 | 10,53 | 11,10 | 2,87% | 15.467.102,00 |
| 12.02.2026 | 11,70 | 11,86 | 10,69 | 10,79 | -6,82% | 18.831.770,00 |
| 11.02.2026 | 13,04 | 13,04 | 11,14 | 11,58 | -5,24% | 21.519.111,00 |
| 10.02.2026 | 12,98 | 13,31 | 12,20 | 12,22 | -7,70% | 14.180.240,00 |
| 09.02.2026 | 12,57 | 13,36 | 12,03 | 13,24 | 7,55% | 20.288.529,00 |
| 06.02.2026 | 11,89 | 12,37 | 11,48 | 12,31 | 9,13% | 17.623.468,00 |
| 05.02.2026 | 12,03 | 12,14 | 10,88 | 11,28 | -9,03% | 30.695.346,00 |
| 04.02.2026 | 14,44 | 14,44 | 11,61 | 12,40 | -13,92% | 31.806.902,00 |
| 03.02.2026 | 14,64 | 14,90 | 13,35 | 14,41 | 2,02% | 17.532.906,00 |
| 02.02.2026 | 14,39 | 14,68 | 13,67 | 14,12 | -3,55% | 16.497.059,00 |
| 30.01.2026 | 15,98 | 16,24 | 14,36 | 14,64 | -9,12% | 18.776.041,00 |
| 29.01.2026 | 16,36 | 16,99 | 15,23 | 16,11 | -3,42% | 21.593.045,00 |
| 28.01.2026 | 15,08 | 16,76 | 14,97 | 16,68 | 11,13% | 25.678.461,00 |
| 27.01.2026 | 16,22 | 16,22 | 14,94 | 15,01 | -7,29% | 25.654.358,00 |
| 26.01.2026 | 16,99 | 17,00 | 15,63 | 16,19 | -5,38% | 21.176.702,00 |
| 23.01.2026 | 18,26 | 18,36 | 17,07 | 17,11 | -6,09% | 15.877.758,00 |
| 22.01.2026 | 17,85 | 18,74 | 17,51 | 18,22 | 3,94% | 25.567.379,00 |
| 21.01.2026 | 17,68 | 18,17 | 15,61 | 17,53 | 1,21% | 27.943.620,00 |
| 20.01.2026 | 16,53 | 18,56 | 16,51 | 17,32 | -0,74% | 27.827.695,00 |
| 16.01.2026 | 17,11 | 18,15 | 16,72 | 17,45 | 3,38% | 20.390.324,00 |
| 15.01.2026 | 17,51 | 18,23 | 16,84 | 16,88 | -2,43% | 23.699.017,00 |
| 14.01.2026 | 15,97 | 17,60 | 15,60 | 17,30 | 2,85% | 38.665.296,00 |
| 13.01.2026 | 16,59 | 17,76 | 16,20 | 16,82 | 4,28% | 30.497.826,00 |
| 12.01.2026 | 15,28 | 17,15 | 15,18 | 16,13 | 5,56% | 29.107.324,00 |
| 09.01.2026 | 14,28 | 15,50 | 13,99 | 15,28 | 8,99% | 23.201.485,00 |
| 08.01.2026 | 13,91 | 14,73 | 13,75 | 14,02 | 0,29% | 14.029.163,00 |
| 07.01.2026 | 14,33 | 15,04 | 13,83 | 13,98 | -1,20% | 18.621.602,00 |
| 06.01.2026 | 13,51 | 14,23 | 13,36 | 14,15 | 5,13% | 14.680.009,00 |
| 05.01.2026 | 13,28 | 13,76 | 12,90 | 13,46 | 3,78% | 13.011.399,00 |