1,830$
-8,04%
Echtzeit-Aktienkurs Eos Energy Enterprises
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,85 | 1,96 | 1,80 | 1,81 | -8,82% | 15.821.827,00 |
| 11.11.2026 | 1,87 | 2,06 | 1,84 | 1,99 | 14,08% | 25.614.734,00 |
| 10.11.2026 | 1,82 | 1,91 | 1,70 | 1,74 | -7,20% | 18.223.233,00 |
| 09.11.2026 | 1,74 | 1,94 | 1,66 | 1,88 | 7,76% | 25.296.557,00 |
| 06.11.2026 | 1,97 | 1,98 | 1,74 | 1,74 | -7,20% | 26.021.714,00 |
| 05.11.2026 | 2,03 | 2,11 | 1,72 | 1,88 | -13,39% | 39.302.945,00 |
| 04.11.2026 | 1,99 | 2,33 | 1,97 | 2,17 | 13,35% | 50.670.719,00 |
| 03.11.2026 | 1,84 | 1,93 | 1,80 | 1,91 | 8,79% | 13.512.297,00 |
| 02.11.2026 | 1,92 | 1,98 | 1,72 | 1,76 | -7,11% | 20.667.563,00 |
| 30.10.2026 | 1,88 | 1,93 | 1,80 | 1,89 | -4,79% | 20.305.701,00 |
| 29.10.2026 | 1,91 | 2,07 | 1,88 | 1,99 | 1,79% | 24.055.304,00 |
| 28.10.2026 | 1,84 | 1,98 | 1,76 | 1,95 | 6,56% | 26.839.375,00 |
| 27.10.2026 | 1,69 | 1,86 | 1,65 | 1,83 | 12,96% | 23.985.421,00 |
| 26.10.2026 | 1,73 | 1,73 | 1,62 | 1,62 | -6,36% | 14.686.142,00 |
| 23.10.2026 | 1,68 | 1,74 | 1,59 | 1,73 | 0,58% | 20.497.416,00 |
| 22.10.2026 | 1,62 | 1,73 | 1,59 | 1,72 | 1,18% | 23.859.670,00 |
| 21.10.2026 | 1,73 | 1,75 | 1,62 | 1,70 | 1,19% | 22.346.647,00 |
| 20.10.2026 | 1,75 | 1,83 | 1,66 | 1,68 | -7,18% | 26.608.184,00 |
| 19.10.2026 | 2,02 | 2,02 | 1,72 | 1,81 | -0,55% | 41.122.233,00 |
| 16.10.2026 | 2,10 | 2,11 | 1,81 | 1,82 | -3,70% | 31.322.101,00 |
| 15.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,83% | 38.291,00 |
| 14.10.2026 | 2,24 | 2,25 | 1,94 | 1,95 | -16,34% | 43.828.420,00 |
| 13.10.2026 | 2,31 | 2,38 | 2,29 | 2,33 | -2,72% | 19.362.484,00 |
| 12.10.2026 | 2,49 | 2,49 | 2,35 | 2,39 | -5,16% | 26.451.661,00 |
| 09.10.2026 | 2,76 | 2,77 | 2,44 | 2,52 | -8,86% | 43.366.887,00 |
| 08.10.2026 | 3,04 | 3,07 | 2,71 | 2,77 | -10,95% | 39.443.664,00 |
| 07.10.2026 | 3,11 | 3,14 | 3,05 | 3,11 | -4,75% | 17.884.279,00 |
| 06.10.2026 | 3,29 | 3,38 | 3,23 | 3,26 | -0,31% | 23.999.806,00 |
| 05.10.2026 | 3,20 | 3,28 | 3,05 | 3,27 | 1,87% | 23.312.638,00 |
| 02.10.2026 | 3,25 | 3,25 | 3,11 | 3,21 | 2,39% | 23.912.153,00 |
| 01.10.2026 | 3,04 | 3,20 | 2,96 | 3,14 | 2,28% | 24.529.541,00 |
| 30.09.2026 | 3,22 | 3,23 | 3,06 | 3,07 | -1,45% | 23.467.877,00 |
| 29.09.2026 | 3,17 | 3,26 | 3,07 | 3,11 | 0,97% | 22.339.828,00 |
| 28.09.2026 | 3,14 | 3,17 | 3,01 | 3,08 | -2,69% | 25.715.929,00 |
| 25.09.2026 | 3,32 | 3,33 | 3,16 | 3,17 | -2,47% | 33.530.401,00 |
| 24.09.2026 | 3,50 | 3,51 | 3,17 | 3,25 | -9,23% | 53.469.039,00 |
| 23.09.2026 | 3,99 | 3,99 | 3,56 | 3,58 | -11,95% | 30.645.091,00 |
| 22.09.2026 | 4,14 | 4,35 | 4,05 | 4,06 | 0,00% | 26.482.161,00 |
| 21.09.2026 | 4,07 | 4,16 | 3,98 | 4,06 | 2,53% | 25.790.212,00 |
| 18.09.2026 | 4,02 | 4,19 | 3,81 | 3,96 | -0,25% | 24.874.110,00 |
| 17.09.2026 | 4,03 | 4,13 | 3,93 | 3,97 | 0,76% | 23.244.611,00 |
| 16.09.2026 | 4,15 | 4,16 | 3,82 | 3,94 | -3,43% | 24.468.220,00 |
| 15.09.2026 | 3,90 | 4,19 | 3,84 | 4,08 | 6,81% | 25.092.130,00 |
| 14.09.2026 | 3,77 | 3,97 | 3,75 | 3,82 | -3,29% | 20.901.415,00 |
| 11.09.2026 | 4,05 | 4,13 | 3,91 | 3,95 | -1,00% | 19.625.270,00 |
| 10.09.2026 | 3,97 | 4,13 | 3,91 | 3,99 | -3,86% | 21.772.756,00 |
| 09.09.2026 | 4,18 | 4,28 | 4,06 | 4,15 | -3,49% | 22.841.945,00 |
| 08.09.2026 | 3,99 | 4,59 | 3,97 | 4,30 | 10,82% | 46.513.710,00 |
| 04.09.2026 | 3,52 | 3,91 | 3,43 | 3,88 | 10,86% | 23.978.855,00 |
| 03.09.2026 | 3,57 | 3,71 | 3,46 | 3,50 | -3,05% | 23.184.310,00 |
| 02.09.2026 | 3,42 | 3,69 | 3,21 | 3,61 | 18,75% | 74.685.657,00 |
| 01.09.2026 | 3,14 | 3,17 | 3,01 | 3,04 | -5,59% | 13.442.733,00 |
| 31.08.2026 | 3,21 | 3,28 | 3,18 | 3,22 | -1,23% | 12.566.751,00 |
| 28.08.2026 | 3,37 | 3,43 | 3,24 | 3,26 | -4,86% | 15.914.204,00 |
| 27.08.2026 | 3,48 | 3,55 | 3,39 | 3,43 | 2,44% | 13.938.019,00 |
| 26.08.2026 | 3,50 | 3,59 | 3,31 | 3,35 | -5,51% | 19.212.109,00 |
| 25.08.2026 | 3,56 | 3,63 | 3,44 | 3,54 | 1,87% | 22.721.970,00 |
| 24.08.2026 | 3,69 | 3,70 | 3,38 | 3,48 | -8,79% | 27.334.960,00 |
| 21.08.2026 | 3,54 | 3,82 | 3,48 | 3,81 | 10,27% | 28.600.052,00 |
| 20.08.2026 | 3,67 | 3,67 | 3,28 | 3,46 | -7,50% | 36.025.642,00 |
| 19.08.2026 | 3,66 | 3,76 | 3,50 | 3,74 | 1,77% | 27.054.764,00 |
| 18.08.2026 | 3,75 | 3,87 | 3,64 | 3,67 | -6,62% | 20.860.869,00 |
| 17.08.2026 | 4,00 | 4,05 | 3,87 | 3,93 | -2,24% | 21.693.322,00 |
| 14.08.2026 | 4,12 | 4,22 | 3,96 | 4,02 | -3,13% | 16.943.302,00 |
| 13.08.2026 | 4,22 | 4,33 | 4,05 | 4,15 | -1,89% | 16.523.469,00 |
| 12.08.2026 | 4,44 | 4,45 | 4,14 | 4,23 | -0,24% | 19.763.475,00 |
| 11.08.2026 | 4,11 | 4,32 | 4,09 | 4,24 | 4,82% | 24.718.214,00 |
| 10.08.2026 | 4,14 | 4,18 | 3,99 | 4,05 | -2,53% | 15.810.627,00 |
| 07.08.2026 | 4,06 | 4,19 | 3,86 | 4,15 | 5,33% | 19.085.242,00 |
| 06.08.2026 | 3,72 | 4,23 | 3,61 | 3,94 | 3,14% | 23.306.153,00 |
| 05.08.2026 | 3,58 | 3,97 | 3,52 | 3,82 | -12,18% | 48.775.030,00 |
| 04.08.2026 | 3,92 | 4,42 | 3,89 | 4,35 | 15,69% | 47.663.164,00 |
| 03.08.2026 | 3,35 | 3,80 | 3,22 | 3,76 | 11,24% | 42.711.304,00 |
| 31.07.2026 | 3,67 | 3,70 | 3,28 | 3,38 | -5,85% | 25.059.017,00 |
| 30.07.2026 | 3,30 | 3,62 | 3,24 | 3,59 | 14,33% | 25.108.964,00 |
| 29.07.2026 | 3,36 | 3,37 | 3,11 | 3,14 | -6,82% | 35.352.618,00 |
| 28.07.2026 | 3,43 | 3,48 | 3,21 | 3,37 | -6,52% | 30.842.284,00 |
| 27.07.2026 | 3,48 | 3,64 | 3,36 | 3,61 | 3,89% | 21.510.262,00 |
| 24.07.2026 | 3,70 | 3,74 | 3,47 | 3,47 | -6,85% | 33.285.304,00 |
| 23.07.2026 | 3,89 | 3,95 | 3,65 | 3,73 | -6,41% | 25.925.606,00 |
| 22.07.2026 | 4,21 | 4,33 | 3,97 | 3,98 | -6,35% | 15.371.428,00 |
| 21.07.2026 | 4,12 | 4,27 | 4,07 | 4,25 | 4,68% | 17.797.041,00 |
| 20.07.2026 | 4,10 | 4,17 | 3,94 | 4,06 | -1,69% | 19.347.673,00 |
| 17.07.2026 | 3,82 | 4,34 | 3,73 | 4,13 | 4,03% | 28.230.975,00 |
| 16.07.2026 | 4,54 | 4,63 | 3,90 | 3,97 | -9,36% | 40.865.194,00 |
| 15.07.2026 | 4,61 | 4,71 | 4,27 | 4,38 | 2,10% | 26.715.289,00 |
| 14.07.2026 | 4,41 | 4,56 | 4,26 | 4,29 | -1,38% | 18.215.435,00 |
| 13.07.2026 | 4,26 | 4,41 | 4,06 | 4,35 | -1,14% | 30.063.973,00 |
| 10.07.2026 | 4,61 | 4,66 | 4,32 | 4,40 | -4,24% | 22.082.376,00 |
| 09.07.2026 | 4,57 | 4,77 | 4,40 | 4,60 | 2,00% | 24.559.734,00 |
| 08.07.2026 | 4,66 | 4,88 | 4,41 | 4,51 | -4,96% | 20.629.666,00 |
| 07.07.2026 | 5,20 | 5,27 | 4,39 | 4,74 | -6,32% | 54.998.481,00 |
| 06.07.2026 | 5,25 | 5,55 | 5,04 | 5,06 | -3,25% | 27.871.035,00 |
| 02.07.2026 | 5,53 | 5,82 | 5,14 | 5,23 | -5,94% | 20.911.709,00 |
| 01.07.2026 | 5,76 | 5,90 | 5,53 | 5,56 | -5,44% | 16.262.480,00 |
| 30.06.2026 | 5,99 | 6,22 | 5,63 | 5,88 | -3,53% | 33.803.724,00 |
| 29.06.2026 | 6,02 | 6,23 | 5,75 | 6,10 | 2,78% | 16.791.308,00 |
| 26.06.2026 | 5,91 | 6,11 | 5,73 | 5,93 | -2,63% | 21.692.554,00 |
| 25.06.2026 | 6,15 | 6,19 | 5,80 | 6,09 | 0,50% | 15.511.065,00 |
| 24.06.2026 | 6,52 | 6,52 | 5,90 | 6,06 | -6,48% | 17.272.114,00 |