8,455$
-5,95%
Echtzeit-Aktienkurs Eos Energy Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,07 | 9,07 | 8,27 | 8,46 | -5,95% | 932.522,00 |
| 28.05.2026 | 9,14 | 9,32 | 8,67 | 8,99 | 4,41% | 24.875.261,00 |
| 27.05.2026 | 8,77 | 8,99 | 8,32 | 8,61 | -1,26% | 19.600.908,00 |
| 26.05.2026 | 8,39 | 9,08 | 8,17 | 8,72 | 8,19% | 31.137.481,00 |
| 22.05.2026 | 8,52 | 8,64 | 7,99 | 8,06 | -1,35% | 24.593.893,00 |
| 21.05.2026 | 7,10 | 8,22 | 7,06 | 8,17 | 14,91% | 33.767.563,00 |
| 20.05.2026 | 6,95 | 7,30 | 6,73 | 7,11 | 3,42% | 18.699.082,00 |
| 19.05.2026 | 7,20 | 7,27 | 6,75 | 6,88 | -7,47% | 24.727.735,00 |
| 18.05.2026 | 7,82 | 7,87 | 7,30 | 7,43 | -5,53% | 25.582.411,00 |
| 15.05.2026 | 7,83 | 8,09 | 7,59 | 7,87 | -3,73% | 25.625.352,00 |
| 14.05.2026 | 7,71 | 8,50 | 7,41 | 8,17 | -1,33% | 46.723.706,00 |
| 13.05.2026 | 9,97 | 9,99 | 8,19 | 8,28 | 2,22% | 127.409.057,00 |
| 12.05.2026 | 8,34 | 8,38 | 7,77 | 8,10 | -5,48% | 29.250.859,00 |
| 11.05.2026 | 7,88 | 9,25 | 7,77 | 8,57 | 6,99% | 39.238.604,00 |
| 08.05.2026 | 6,55 | 8,08 | 6,55 | 8,01 | 25,65% | 53.900.107,00 |
| 07.05.2026 | 6,83 | 6,86 | 6,25 | 6,38 | -2,52% | 21.542.113,00 |
| 06.05.2026 | 6,30 | 6,60 | 6,07 | 6,54 | 4,98% | 17.724.109,00 |
| 05.05.2026 | 6,49 | 6,53 | 6,14 | 6,23 | -2,20% | 14.020.931,00 |
| 04.05.2026 | 6,40 | 6,41 | 6,12 | 6,37 | -1,24% | 14.901.148,00 |
| 01.05.2026 | 6,69 | 6,73 | 6,43 | 6,45 | -3,59% | 14.147.205,00 |
| 30.04.2026 | 6,51 | 6,84 | 6,33 | 6,69 | 5,52% | 18.734.535,00 |
| 29.04.2026 | 6,87 | 6,87 | 6,28 | 6,34 | -6,90% | 17.650.673,00 |
| 28.04.2026 | 6,97 | 7,01 | 6,66 | 6,81 | -4,89% | 16.625.205,00 |
| 27.04.2026 | 7,71 | 7,99 | 7,15 | 7,16 | -6,65% | 21.704.497,00 |
| 24.04.2026 | 7,00 | 8,07 | 6,95 | 7,67 | 10,84% | 34.925.334,00 |
| 23.04.2026 | 7,29 | 7,49 | 6,77 | 6,92 | -5,72% | 20.959.366,00 |
| 22.04.2026 | 7,23 | 7,55 | 7,05 | 7,34 | 4,46% | 22.524.488,00 |
| 21.04.2026 | 7,26 | 7,38 | 6,96 | 7,03 | -1,87% | 19.401.947,00 |
| 20.04.2026 | 7,01 | 7,39 | 6,88 | 7,16 | 0,00% | 19.762.741,00 |
| 17.04.2026 | 7,29 | 7,78 | 7,08 | 7,16 | 0,56% | 28.762.363,00 |
| 16.04.2026 | 7,26 | 7,35 | 6,86 | 7,12 | 0,56% | 26.104.529,00 |
| 15.04.2026 | 6,89 | 7,55 | 6,82 | 7,08 | 12,03% | 53.978.214,00 |
| 14.04.2026 | 6,41 | 6,63 | 6,06 | 6,32 | 2,51% | 30.540.139,00 |
| 13.04.2026 | 5,48 | 6,32 | 5,40 | 6,17 | 9,70% | 27.480.368,00 |
| 10.04.2026 | 6,19 | 6,37 | 5,53 | 5,62 | -5,55% | 55.943.482,00 |
| 09.04.2026 | 4,95 | 5,99 | 4,91 | 5,95 | 29,63% | 61.503.036,00 |
| 08.04.2026 | 4,98 | 5,19 | 4,51 | 4,59 | 2,16% | 20.380.444,00 |
| 07.04.2026 | 4,74 | 4,81 | 4,43 | 4,49 | -7,17% | 15.497.730,00 |
| 06.04.2026 | 4,93 | 5,03 | 4,74 | 4,84 | -2,62% | 10.434.229,00 |
| 02.04.2026 | 4,71 | 5,07 | 4,70 | 4,97 | 0,00% | 12.201.589,00 |
| 01.04.2026 | 5,01 | 5,18 | 4,87 | 4,97 | 0,61% | 15.037.635,00 |
| 31.03.2026 | 4,58 | 4,98 | 4,52 | 4,94 | 12,53% | 18.835.812,00 |
| 30.03.2026 | 4,86 | 5,00 | 4,37 | 4,39 | -9,67% | 19.099.499,00 |
| 27.03.2026 | 4,68 | 4,93 | 4,50 | 4,86 | 0,93% | 21.679.133,00 |
| 26.03.2026 | 5,01 | 5,13 | 4,80 | 4,82 | -5,59% | 12.776.189,00 |
| 25.03.2026 | 5,22 | 5,39 | 5,01 | 5,10 | 0,29% | 14.260.699,00 |
| 24.03.2026 | 5,23 | 5,43 | 5,07 | 5,09 | -4,78% | 11.080.604,00 |
| 23.03.2026 | 5,23 | 5,52 | 5,15 | 5,34 | 2,89% | 14.443.440,00 |
| 20.03.2026 | 5,43 | 5,47 | 5,10 | 5,19 | -5,98% | 16.420.475,00 |
| 19.03.2026 | 5,15 | 5,56 | 5,04 | 5,52 | 4,45% | 18.968.284,00 |
| 18.03.2026 | 5,69 | 5,72 | 5,26 | 5,29 | -6,29% | 15.244.188,00 |
| 17.03.2026 | 5,54 | 5,69 | 5,37 | 5,64 | 1,44% | 15.506.001,00 |
| 16.03.2026 | 5,90 | 6,08 | 5,43 | 5,56 | -2,63% | 28.253.635,00 |
| 13.03.2026 | 6,21 | 6,37 | 5,69 | 5,71 | -6,70% | 22.703.354,00 |
| 12.03.2026 | 6,29 | 6,35 | 6,01 | 6,12 | -5,12% | 13.029.956,00 |
| 11.03.2026 | 6,39 | 6,66 | 6,23 | 6,45 | 0,62% | 14.105.472,00 |
| 10.03.2026 | 6,27 | 6,69 | 6,13 | 6,41 | 3,89% | 17.420.076,00 |
| 09.03.2026 | 6,05 | 6,21 | 5,79 | 6,17 | 0,65% | 22.460.626,00 |
| 06.03.2026 | 6,52 | 6,73 | 6,09 | 6,13 | -8,78% | 19.550.230,00 |
| 05.03.2026 | 6,67 | 6,97 | 6,27 | 6,72 | -0,44% | 22.699.175,00 |
| 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 |