2,575$
0,19%
Echtzeit-Aktienkurs E2open Parent Holdings
Bid:
Ask:
Aktienkurse zur E2open Parent Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,59 | 2,63 | 2,55 | 2,58 | 0,19% | 112.710,00 |
| 08.05.2025 | 2,38 | 2,57 | 2,37 | 2,57 | 9,83% | 2.205.333,00 |
| 07.05.2025 | 2,24 | 2,35 | 2,24 | 2,34 | 4,93% | 1.172.362,00 |
| 06.05.2025 | 2,22 | 2,29 | 2,15 | 2,23 | -1,33% | 1.775.386,00 |
| 05.05.2025 | 2,35 | 2,38 | 2,25 | 2,26 | -5,04% | 1.177.404,00 |
| 02.05.2025 | 2,40 | 2,49 | 2,34 | 2,38 | -0,83% | 4.511.526,00 |
| 01.05.2025 | 2,39 | 2,60 | 2,30 | 2,40 | 21,83% | 16.041.809,00 |
| 30.04.2025 | 2,26 | 2,27 | 1,80 | 1,97 | -6,19% | 2.109.435,00 |
| 29.04.2025 | 2,09 | 2,13 | 2,07 | 2,10 | 0,96% | 1.581.348,00 |
| 28.04.2025 | 2,14 | 2,17 | 2,04 | 2,08 | -2,80% | 1.403.347,00 |
| 25.04.2025 | 2,11 | 2,14 | 2,06 | 2,14 | 0,47% | 1.154.785,00 |
| 24.04.2025 | 2,10 | 2,14 | 2,07 | 2,13 | 2,40% | 716.227,00 |
| 23.04.2025 | 2,07 | 2,14 | 2,05 | 2,08 | 4,52% | 1.155.959,00 |
| 22.04.2025 | 1,91 | 2,01 | 1,90 | 1,99 | 4,19% | 1.015.396,00 |
| 21.04.2025 | 1,93 | 1,93 | 1,84 | 1,91 | -2,05% | 1.239.486,00 |
| 17.04.2025 | 1,92 | 1,96 | 1,87 | 1,95 | 1,56% | 905.698,00 |
| 16.04.2025 | 2,03 | 2,04 | 1,88 | 1,92 | -3,03% | 937.674,00 |
| 15.04.2025 | 1,96 | 2,01 | 1,93 | 1,98 | 1,02% | 581.171,00 |
| 14.04.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -2,49% | 843.177,00 |
| 11.04.2025 | 2,00 | 2,02 | 1,91 | 2,01 | 0,50% | 864.734,00 |
| 10.04.2025 | 2,08 | 2,09 | 1,94 | 2,00 | -6,98% | 1.288.541,00 |
| 09.04.2025 | 1,88 | 2,19 | 1,86 | 2,15 | 14,97% | 2.547.111,00 |
| 08.04.2025 | 1,98 | 2,00 | 1,82 | 1,87 | -1,58% | 1.681.939,00 |
| 07.04.2025 | 1,83 | 2,05 | 1,77 | 1,90 | -2,56% | 2.152.463,00 |
| 04.04.2025 | 1,82 | 1,95 | 1,75 | 1,95 | 2,09% | 1.479.131,00 |
| 03.04.2025 | 1,95 | 1,96 | 1,86 | 1,91 | -7,73% | 928.464,00 |
| 02.04.2025 | 1,97 | 2,09 | 1,96 | 2,07 | 2,99% | 643.941,00 |
| 01.04.2025 | 2,00 | 2,03 | 1,95 | 2,01 | 0,50% | 688.695,00 |
| 31.03.2025 | 2,06 | 2,06 | 1,96 | 2,00 | -6,54% | 1.218.594,00 |
| 28.03.2025 | 2,25 | 2,25 | 2,05 | 2,14 | -5,31% | 686.054,00 |
| 27.03.2025 | 2,25 | 2,29 | 2,22 | 2,26 | -0,44% | 752.886,00 |
| 26.03.2025 | 2,26 | 2,30 | 2,23 | 2,27 | 0,89% | 819.899,00 |
| 25.03.2025 | 2,43 | 2,44 | 2,24 | 2,25 | -7,41% | 726.268,00 |
| 24.03.2025 | 2,28 | 2,46 | 2,28 | 2,43 | 8,48% | 1.411.005,00 |
| 21.03.2025 | 2,20 | 2,32 | 2,15 | 2,24 | 0,45% | 2.690.720,00 |
| 20.03.2025 | 2,24 | 2,28 | 2,21 | 2,23 | -1,76% | 660.199,00 |
| 19.03.2025 | 2,27 | 2,31 | 2,20 | 2,27 | 0,44% | 727.861,00 |
| 18.03.2025 | 2,23 | 2,28 | 2,17 | 2,26 | 1,35% | 941.067,00 |
| 17.03.2025 | 2,14 | 2,26 | 2,10 | 2,23 | 2,76% | 1.342.224,00 |
| 14.03.2025 | 2,11 | 2,19 | 2,09 | 2,17 | 3,83% | 644.672,00 |
| 13.03.2025 | 2,22 | 2,23 | 2,07 | 2,09 | -5,43% | 586.138,00 |
| 12.03.2025 | 2,21 | 2,23 | 2,11 | 2,21 | 0,91% | 1.037.697,00 |
| 11.03.2025 | 2,20 | 2,22 | 2,15 | 2,19 | 0,46% | 757.666,00 |
| 10.03.2025 | 2,21 | 2,24 | 2,18 | 2,18 | -3,11% | 789.026,00 |
| 07.03.2025 | 2,19 | 2,26 | 2,17 | 2,25 | 2,74% | 1.077.298,00 |
| 06.03.2025 | 2,20 | 2,26 | 2,17 | 2,19 | 0,00% | 1.147.330,00 |
| 05.03.2025 | 2,15 | 2,23 | 2,13 | 2,19 | 2,82% | 1.314.909,00 |
| 04.03.2025 | 2,16 | 2,20 | 2,11 | 2,13 | -1,84% | 1.344.279,00 |
| 03.03.2025 | 2,32 | 2,32 | 2,17 | 2,17 | -5,24% | 896.194,00 |
| 28.02.2025 | 2,28 | 2,33 | 2,25 | 2,29 | 0,44% | 759.692,00 |
| 27.02.2025 | 2,36 | 2,39 | 2,28 | 2,28 | -3,80% | 459.483,00 |
| 26.02.2025 | 2,36 | 2,41 | 2,34 | 2,37 | 0,85% | 519.916,00 |
| 25.02.2025 | 2,33 | 2,37 | 2,26 | 2,35 | 0,86% | 766.849,00 |
| 24.02.2025 | 2,35 | 2,40 | 2,31 | 2,33 | -0,43% | 650.884,00 |
| 21.02.2025 | 2,45 | 2,49 | 2,34 | 2,34 | -3,31% | 844.019,00 |
| 20.02.2025 | 2,43 | 2,47 | 2,39 | 2,42 | -2,02% | 862.455,00 |
| 19.02.2025 | 2,53 | 2,53 | 2,45 | 2,47 | -4,26% | 1.278.526,00 |
| 18.02.2025 | 2,67 | 2,67 | 2,55 | 2,58 | -3,01% | 701.242,00 |
| 14.02.2025 | 2,82 | 2,83 | 2,66 | 2,66 | -4,66% | 547.668,00 |
| 13.02.2025 | 2,80 | 2,84 | 2,76 | 2,79 | 0,00% | 921.759,00 |
| 12.02.2025 | 2,79 | 2,82 | 2,74 | 2,79 | -0,71% | 602.243,00 |
| 11.02.2025 | 2,80 | 2,85 | 2,79 | 2,81 | -0,71% | 851.321,00 |
| 10.02.2025 | 2,89 | 2,89 | 2,81 | 2,83 | 1,43% | 724.771,00 |
| 07.02.2025 | 2,81 | 2,81 | 2,75 | 2,79 | -1,06% | 980.754,00 |
| 06.02.2025 | 2,94 | 2,94 | 2,82 | 2,82 | -3,42% | 1.024.076,00 |
| 05.02.2025 | 2,85 | 2,94 | 2,85 | 2,92 | 2,46% | 1.059.823,00 |
| 04.02.2025 | 2,67 | 2,87 | 2,66 | 2,85 | 7,14% | 2.412.736,00 |
| 03.02.2025 | 2,56 | 2,72 | 2,54 | 2,66 | 1,14% | 2.008.950,00 |
| 31.01.2025 | 2,65 | 2,78 | 2,56 | 2,63 | -1,87% | 1.797.365,00 |
| 30.01.2025 | 2,74 | 2,78 | 2,68 | 2,68 | -1,83% | 918.501,00 |
| 29.01.2025 | 2,76 | 2,76 | 2,66 | 2,73 | -0,73% | 1.518.865,00 |
| 28.01.2025 | 2,83 | 2,85 | 2,75 | 2,75 | -3,51% | 1.528.179,00 |
| 27.01.2025 | 2,69 | 2,89 | 2,69 | 2,85 | 5,56% | 1.941.884,00 |
| 24.01.2025 | 2,59 | 2,73 | 2,59 | 2,70 | 2,66% | 2.072.930,00 |
| 23.01.2025 | 2,55 | 2,64 | 2,49 | 2,63 | 3,14% | 2.234.496,00 |
| 22.01.2025 | 2,55 | 2,67 | 2,54 | 2,55 | 0,00% | 946.747,00 |
| 21.01.2025 | 2,57 | 2,62 | 2,53 | 2,55 | 0,00% | 1.137.000,00 |
| 17.01.2025 | 2,63 | 2,67 | 2,54 | 2,55 | -0,39% | 752.089,00 |
| 16.01.2025 | 2,61 | 2,61 | 2,55 | 2,56 | -1,16% | 830.819,00 |
| 15.01.2025 | 2,66 | 2,77 | 2,59 | 2,59 | 0,00% | 1.006.197,00 |
| 14.01.2025 | 2,59 | 2,64 | 2,52 | 2,59 | 1,57% | 1.433.420,00 |
| 13.01.2025 | 2,53 | 2,59 | 2,50 | 2,55 | 0,39% | 1.899.492,00 |
| 10.01.2025 | 2,62 | 2,71 | 2,53 | 2,54 | -6,27% | 2.586.250,00 |
| 08.01.2025 | 2,68 | 2,78 | 2,63 | 2,71 | -0,73% | 1.526.834,00 |
| 07.01.2025 | 2,77 | 2,78 | 2,66 | 2,73 | -1,44% | 1.042.665,00 |
| 06.01.2025 | 2,85 | 2,89 | 2,74 | 2,77 | -2,12% | 835.027,00 |
| 03.01.2025 | 2,70 | 2,83 | 2,66 | 2,83 | 5,20% | 2.437.256,00 |
| 02.01.2025 | 2,68 | 2,74 | 2,64 | 2,69 | 1,13% | 739.915,00 |
| 31.12.2024 | 2,61 | 2,69 | 2,61 | 2,66 | 3,10% | 975.454,00 |
| 30.12.2024 | 2,62 | 2,64 | 2,54 | 2,58 | -2,64% | 807.461,00 |
| 27.12.2024 | 2,72 | 2,77 | 2,58 | 2,65 | -2,93% | 937.670,00 |
| 26.12.2024 | 2,61 | 2,75 | 2,61 | 2,73 | 3,41% | 1.032.956,00 |
| 24.12.2024 | 2,59 | 2,64 | 2,58 | 2,64 | 0,76% | 749.268,00 |
| 23.12.2024 | 2,67 | 2,67 | 2,52 | 2,62 | -0,38% | 1.148.296,00 |
| 20.12.2024 | 2,64 | 2,70 | 2,60 | 2,63 | -3,31% | 3.071.997,00 |
| 19.12.2024 | 2,80 | 2,81 | 2,68 | 2,72 | -1,81% | 862.634,00 |
| 18.12.2024 | 3,10 | 3,11 | 2,76 | 2,77 | -10,65% | 1.448.963,00 |
| 17.12.2024 | 3,02 | 3,12 | 3,01 | 3,10 | 1,64% | 1.180.092,00 |
| 16.12.2024 | 2,97 | 3,07 | 2,95 | 3,05 | 3,04% | 831.307,00 |
| 13.12.2024 | 2,99 | 3,00 | 2,89 | 2,96 | -1,66% | 1.389.259,00 |