4,970$
-4,05%
Echtzeit-Aktienkurs Eos Energy Enterprises
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 5,06 | 5,17 | 4,76 | 4,96 | -4,25% | 7.841.841,00 |
| 08.01.2025 | 5,30 | 5,39 | 4,96 | 5,18 | -3,90% | 9.789.749,00 |
| 07.01.2025 | 5,56 | 5,70 | 5,36 | 5,39 | -2,36% | 6.256.613,00 |
| 06.01.2025 | 5,79 | 6,01 | 5,48 | 5,52 | -2,65% | 10.304.123,00 |
| 03.01.2025 | 5,53 | 5,82 | 5,29 | 5,67 | 2,53% | 9.043.812,00 |
| 02.01.2025 | 4,98 | 5,70 | 4,94 | 5,53 | 13,79% | 12.987.320,00 |
| 31.12.2024 | 5,12 | 5,15 | 4,74 | 4,86 | -5,45% | 9.691.319,00 |
| 30.12.2024 | 5,08 | 5,27 | 4,87 | 5,14 | -0,58% | 8.123.995,00 |
| 27.12.2024 | 5,30 | 5,42 | 5,07 | 5,17 | 0,00% | 11.800.588,00 |
| 26.12.2024 | 4,50 | 5,30 | 4,47 | 5,17 | 13,38% | 14.518.980,00 |
| 24.12.2024 | 4,67 | 4,69 | 4,42 | 4,56 | -1,72% | 4.092.077,00 |
| 23.12.2024 | 4,60 | 4,81 | 4,42 | 4,64 | 1,53% | 9.326.016,00 |
| 20.12.2024 | 4,21 | 4,68 | 4,08 | 4,57 | 5,79% | 14.939.137,00 |
| 19.12.2024 | 4,24 | 4,50 | 4,02 | 4,32 | 7,20% | 11.365.685,00 |
| 18.12.2024 | 4,33 | 4,60 | 4,00 | 4,03 | 3,07% | 17.307.898,00 |
| 17.12.2024 | 3,98 | 4,09 | 3,73 | 3,91 | -3,22% | 11.843.699,00 |
| 16.12.2024 | 3,41 | 4,15 | 3,36 | 4,04 | 18,82% | 21.227.987,00 |
| 13.12.2024 | 3,24 | 3,41 | 3,22 | 3,40 | 4,62% | 4.907.447,00 |
| 12.12.2024 | 3,22 | 3,41 | 3,16 | 3,25 | 0,93% | 5.840.308,00 |
| 11.12.2024 | 3,11 | 3,25 | 2,99 | 3,22 | 4,89% | 4.925.230,00 |
| 10.12.2024 | 3,28 | 3,28 | 3,05 | 3,07 | -7,53% | 5.600.251,00 |
| 09.12.2024 | 3,26 | 3,42 | 3,22 | 3,32 | 3,43% | 6.156.955,00 |
| 06.12.2024 | 3,12 | 3,27 | 3,10 | 3,21 | 4,56% | 8.418.225,00 |
| 05.12.2024 | 2,98 | 3,20 | 2,90 | 3,07 | 3,37% | 8.282.985,00 |
| 04.12.2024 | 2,94 | 3,15 | 2,90 | 2,97 | 1,37% | 7.616.062,00 |
| 03.12.2024 | 3,30 | 3,45 | 2,90 | 2,93 | 1,38% | 15.896.306,00 |
| 02.12.2024 | 2,97 | 2,98 | 2,82 | 2,89 | -2,03% | 4.203.298,00 |
| 29.11.2024 | 2,73 | 3,00 | 2,73 | 2,95 | 9,26% | 5.469.946,00 |
| 27.11.2024 | 2,73 | 2,85 | 2,64 | 2,70 | 0,75% | 3.864.127,00 |
| 26.11.2024 | 2,80 | 2,82 | 2,66 | 2,68 | -3,94% | 3.419.801,00 |
| 25.11.2024 | 2,73 | 2,85 | 2,59 | 2,79 | 3,33% | 8.508.511,00 |
| 22.11.2024 | 2,51 | 2,74 | 2,46 | 2,70 | 7,57% | 5.642.821,00 |
| 21.11.2024 | 2,25 | 2,61 | 2,24 | 2,51 | 10,09% | 1.162.948,00 |
| 20.11.2024 | 2,32 | 2,36 | 2,22 | 2,28 | -1,30% | 4.095.254,00 |
| 19.11.2024 | 2,11 | 2,36 | 2,07 | 2,31 | 7,44% | 6.000.693,00 |
| 18.11.2024 | 2,21 | 2,22 | 2,06 | 2,15 | -1,83% | 6.441.605,00 |
| 15.11.2024 | 2,23 | 2,31 | 2,16 | 2,19 | -1,79% | 16.398.154,00 |
| 14.11.2024 | 2,32 | 2,35 | 2,22 | 2,23 | -3,67% | 5.336.869,00 |
| 13.11.2024 | 2,36 | 2,52 | 2,30 | 2,32 | -2,32% | 6.164.066,00 |
| 12.11.2024 | 2,45 | 2,45 | 2,32 | 2,37 | -5,39% | 6.908.205,00 |
| 11.11.2024 | 2,60 | 2,62 | 2,43 | 2,51 | -6,18% | 7.145.968,00 |
| 08.11.2024 | 2,78 | 2,80 | 2,59 | 2,67 | -3,26% | 6.567.967,00 |
| 07.11.2024 | 2,65 | 2,87 | 2,58 | 2,76 | 8,66% | 8.730.777,00 |
| 06.11.2024 | 2,67 | 2,78 | 2,23 | 2,54 | -20,12% | 20.825.963,00 |
| 05.11.2024 | 2,99 | 3,20 | 2,92 | 3,18 | 8,72% | 6.318.102,00 |
| 04.11.2024 | 3,12 | 3,16 | 2,91 | 2,93 | -7,14% | 6.054.524,00 |
| 01.11.2024 | 3,38 | 3,50 | 3,13 | 3,15 | 1,45% | 6.916.091,00 |
| 31.10.2024 | 3,38 | 3,42 | 3,02 | 3,11 | -9,61% | 10.632.167,00 |
| 30.10.2024 | 3,45 | 3,56 | 3,34 | 3,44 | -0,43% | 3.985.907,00 |
| 29.10.2024 | 3,48 | 3,58 | 3,35 | 3,45 | 0,00% | 5.141.059,00 |
| 28.10.2024 | 3,38 | 3,58 | 3,36 | 3,45 | 3,29% | 5.123.852,00 |
| 25.10.2024 | 3,17 | 3,41 | 3,10 | 3,34 | 6,71% | 4.597.547,00 |
| 24.10.2024 | 3,09 | 3,22 | 3,01 | 3,13 | 1,95% | 4.678.254,00 |
| 23.10.2024 | 3,09 | 3,18 | 2,97 | 3,07 | -0,81% | 4.873.242,00 |
| 22.10.2024 | 3,20 | 3,27 | 3,06 | 3,10 | -3,58% | 3.861.821,00 |
| 21.10.2024 | 3,20 | 3,25 | 3,06 | 3,21 | -0,93% | 5.038.565,00 |
| 18.10.2024 | 3,29 | 3,36 | 3,24 | 3,24 | -2,41% | 4.425.695,00 |
| 17.10.2024 | 3,40 | 3,55 | 2,91 | 3,32 | -3,77% | 15.224.548,00 |
| 16.10.2024 | 3,52 | 3,66 | 3,36 | 3,45 | 2,68% | 10.261.688,00 |
| 15.10.2024 | 3,15 | 3,36 | 3,13 | 3,36 | 6,50% | 6.502.352,00 |
| 14.10.2024 | 3,11 | 3,17 | 3,04 | 3,16 | 0,48% | 3.499.874,00 |
| 11.10.2024 | 2,82 | 3,18 | 2,82 | 3,14 | 7,90% | 4.398.898,00 |
| 10.10.2024 | 2,94 | 2,98 | 2,79 | 2,91 | -1,69% | 5.387.411,00 |
| 09.10.2024 | 3,18 | 3,23 | 2,92 | 2,96 | -6,03% | 6.450.945,00 |
| 08.10.2024 | 3,25 | 3,27 | 3,08 | 3,15 | -3,37% | 4.240.113,00 |
| 07.10.2024 | 3,09 | 3,30 | 3,01 | 3,26 | 4,15% | 6.892.054,00 |
| 04.10.2024 | 3,18 | 3,27 | 3,09 | 3,13 | -1,42% | 5.891.505,00 |
| 03.10.2024 | 2,95 | 3,20 | 2,87 | 3,18 | 7,26% | 8.043.105,00 |
| 02.10.2024 | 2,92 | 3,00 | 2,81 | 2,96 | 2,42% | 4.882.036,00 |
| 01.10.2024 | 2,96 | 3,07 | 2,76 | 2,89 | -2,69% | 12.053.987,00 |
| 30.09.2024 | 2,62 | 2,98 | 2,57 | 2,97 | 13,36% | 10.671.970,00 |
| 27.09.2024 | 2,62 | 2,70 | 2,57 | 2,62 | 0,77% | 7.662.289,00 |
| 26.09.2024 | 2,50 | 2,62 | 2,46 | 2,60 | 4,84% | 4.018.482,00 |
| 25.09.2024 | 2,59 | 2,63 | 2,45 | 2,48 | -3,88% | 3.943.932,00 |
| 24.09.2024 | 2,53 | 2,65 | 2,37 | 2,58 | 4,45% | 6.275.855,00 |
| 23.09.2024 | 2,42 | 2,52 | 2,33 | 2,47 | 3,35% | 4.039.709,00 |
| 20.09.2024 | 2,35 | 2,41 | 2,28 | 2,39 | -0,42% | 8.382.928,00 |
| 19.09.2024 | 2,53 | 2,54 | 2,37 | 2,40 | -1,64% | 5.876.617,00 |
| 18.09.2024 | 2,51 | 2,61 | 2,43 | 2,44 | -3,56% | 5.379.096,00 |
| 17.09.2024 | 2,75 | 2,77 | 2,47 | 2,53 | -8,00% | 8.080.097,00 |
| 16.09.2024 | 2,72 | 2,79 | 2,53 | 2,75 | 0,73% | 7.710.549,00 |
| 13.09.2024 | 2,66 | 2,78 | 2,58 | 2,73 | 3,41% | 6.621.995,00 |
| 12.09.2024 | 2,62 | 2,65 | 2,50 | 2,64 | 2,72% | 5.004.175,00 |
| 11.09.2024 | 2,42 | 2,59 | 2,31 | 2,57 | 7,53% | 5.679.259,00 |
| 10.09.2024 | 2,13 | 2,45 | 2,11 | 2,39 | 11,94% | 6.174.157,00 |
| 09.09.2024 | 2,18 | 2,29 | 2,10 | 2,14 | -1,61% | 4.583.906,00 |
| 06.09.2024 | 2,30 | 2,37 | 2,16 | 2,17 | -6,47% | 5.698.276,00 |
| 05.09.2024 | 2,44 | 2,51 | 2,31 | 2,32 | -4,92% | 5.012.898,00 |
| 04.09.2024 | 2,45 | 2,57 | 2,36 | 2,44 | -0,81% | 5.416.271,00 |
| 03.09.2024 | 2,64 | 2,71 | 2,41 | 2,46 | -7,87% | 8.314.735,00 |
| 30.08.2024 | 2,76 | 2,81 | 2,55 | 2,67 | -3,61% | 11.200.159,00 |
| 29.08.2024 | 2,32 | 2,81 | 2,28 | 2,77 | 26,48% | 24.678.244,00 |
| 28.08.2024 | 2,29 | 2,31 | 2,16 | 2,19 | -4,78% | 3.876.892,00 |
| 27.08.2024 | 2,28 | 2,32 | 2,16 | 2,30 | -1,71% | 6.227.055,00 |
| 26.08.2024 | 2,36 | 2,42 | 2,28 | 2,34 | -0,85% | 4.647.611,00 |
| 23.08.2024 | 2,41 | 2,51 | 2,34 | 2,36 | -2,88% | 6.457.130,00 |
| 22.08.2024 | 2,36 | 2,55 | 2,27 | 2,43 | 1,67% | 10.566.005,00 |
| 21.08.2024 | 1,98 | 2,43 | 1,97 | 2,39 | 26,46% | 19.985.638,00 |
| 20.08.2024 | 1,99 | 2,02 | 1,82 | 1,89 | -4,55% | 4.674.880,00 |
| 19.08.2024 | 1,92 | 2,04 | 1,90 | 1,98 | 2,59% | 3.811.341,00 |