14,380€
-0,90%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,84 | 14,84 | 14,48 | 14,48 | -0,21% | 972,00 |
| 08.09.2026 | 14,32 | 14,93 | 14,32 | 14,51 | 1,82% | 3.975,00 |
| 07.09.2026 | 14,26 | 14,26 | 14,25 | 14,25 | 1,86% | 150,00 |
| 04.09.2026 | 13,79 | 13,99 | 13,79 | 13,99 | 3,40% | 558,00 |
| 03.09.2026 | 13,64 | 13,80 | 13,53 | 13,53 | -1,46% | 86,00 |
| 02.09.2026 | 13,72 | 13,73 | 13,47 | 13,73 | 0,66% | 1.671,00 |
| 01.09.2026 | 14,17 | 14,17 | 13,64 | 13,64 | -2,29% | 15,00 |
| 31.08.2026 | 14,46 | 14,46 | 13,85 | 13,96 | -2,04% | 2.112,00 |
| 28.08.2026 | 14,86 | 14,86 | 14,22 | 14,25 | -3,98% | 745,00 |
| 27.08.2026 | 15,96 | 15,99 | 14,84 | 14,84 | -3,07% | 1.200,00 |
| 26.08.2026 | 14,87 | 15,31 | 14,75 | 15,31 | 1,39% | 2.934,00 |
| 25.08.2026 | 14,18 | 15,65 | 14,14 | 15,10 | 8,87% | 26.268,00 |
| 24.08.2026 | 14,42 | 14,42 | 13,82 | 13,87 | -1,28% | 2.075,00 |
| 21.08.2026 | 14,87 | 14,87 | 14,05 | 14,05 | -2,84% | 726,00 |
| 20.08.2026 | 15,27 | 15,30 | 14,37 | 14,46 | -3,21% | 5.565,00 |
| 19.08.2026 | 15,78 | 16,00 | 14,71 | 14,94 | -7,83% | 3.651,00 |
| 18.08.2026 | 15,82 | 16,41 | 15,32 | 16,21 | -4,20% | 601,00 |
| 17.08.2026 | 16,64 | 17,46 | 16,31 | 16,92 | 4,77% | 4.736,00 |
| 14.08.2026 | 14,82 | 16,25 | 14,82 | 16,15 | 8,83% | 3.334,00 |
| 13.08.2026 | 14,97 | 15,04 | 14,84 | 14,84 | 1,09% | 1.527,00 |
| 12.08.2026 | 14,27 | 14,68 | 14,27 | 14,68 | 5,61% | 51,00 |
| 11.08.2026 | 13,98 | 13,98 | 13,70 | 13,90 | -0,64% | 147,00 |
| 10.08.2026 | 14,75 | 14,84 | 13,99 | 13,99 | -2,37% | 2.727,00 |
| 07.08.2026 | 13,83 | 14,38 | 13,71 | 14,33 | 5,29% | 1.190,00 |
| 06.08.2026 | 15,24 | 15,24 | 13,61 | 13,61 | -2,44% | 336,00 |
| 05.08.2026 | 15,09 | 15,39 | 13,95 | 13,95 | -7,37% | 371,00 |
| 04.08.2026 | 13,46 | 15,97 | 13,46 | 15,06 | 11,97% | 1.242,00 |
| 03.08.2026 | 12,63 | 13,53 | 12,63 | 13,45 | 4,83% | 508,00 |
| 31.07.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 2,72% | 1,00 |
| 30.07.2026 | 11,16 | 12,53 | 11,16 | 12,49 | 7,86% | 739,00 |
| 29.07.2026 | 12,08 | 12,32 | 11,58 | 11,58 | -5,85% | 601,00 |
| 28.07.2026 | 12,96 | 12,96 | 11,91 | 12,30 | -3,98% | 2.672,00 |
| 27.07.2026 | 13,58 | 13,68 | 12,81 | 12,81 | -3,03% | 776,00 |
| 24.07.2026 | 14,65 | 15,00 | 13,13 | 13,21 | -8,58% | 8.292,00 |
| 23.07.2026 | 14,11 | 14,57 | 14,09 | 14,45 | 3,73% | 1.552,00 |
| 22.07.2026 | 14,02 | 14,52 | 13,62 | 13,93 | -1,21% | 1.134,00 |
| 21.07.2026 | 13,00 | 14,12 | 13,00 | 14,10 | 12,08% | 1.639,00 |
| 20.07.2026 | 13,00 | 13,01 | 12,58 | 12,58 | -2,86% | 2.324,00 |
| 17.07.2026 | 12,77 | 13,00 | 11,86 | 12,95 | 2,21% | 5.688,00 |
| 16.07.2026 | 13,98 | 13,98 | 12,62 | 12,67 | -12,68% | 1.368,00 |
| 15.07.2026 | 15,66 | 15,82 | 13,92 | 14,51 | -4,60% | 700,00 |
| 14.07.2026 | 14,90 | 15,32 | 14,90 | 15,21 | 2,29% | 1.726,00 |
| 13.07.2026 | 15,85 | 16,00 | 14,87 | 14,87 | -8,32% | 1.687,00 |
| 10.07.2026 | 15,74 | 16,22 | 15,52 | 16,22 | 0,50% | 116,00 |
| 09.07.2026 | 15,44 | 16,28 | 15,44 | 16,14 | 6,82% | 2.023,00 |
| 08.07.2026 | 15,32 | 15,40 | 14,69 | 15,11 | -4,25% | 1.708,00 |
| 07.07.2026 | 17,01 | 17,04 | 15,30 | 15,78 | -10,24% | 6.136,00 |
| 06.07.2026 | 17,25 | 18,11 | 17,01 | 17,58 | 3,35% | 1.659,00 |
| 03.07.2026 | 17,23 | 17,23 | 17,01 | 17,01 | 2,78% | 63,00 |
| 02.07.2026 | 19,50 | 19,84 | 16,54 | 16,55 | -15,43% | 1.721,00 |
| 01.07.2026 | 20,72 | 20,72 | 19,57 | 19,57 | -7,86% | 2.084,00 |
| 30.06.2026 | 19,96 | 21,24 | 19,48 | 21,24 | 9,37% | 734,00 |
| 29.06.2026 | 19,40 | 19,42 | 18,39 | 19,42 | 1,78% | 111,00 |
| 26.06.2026 | 19,02 | 19,08 | 18,47 | 19,08 | 0,37% | 1.591,00 |
| 25.06.2026 | 19,99 | 20,12 | 17,90 | 19,01 | 3,43% | 640,00 |
| 24.06.2026 | 19,78 | 20,68 | 18,26 | 18,38 | -7,68% | 1.443,00 |
| 23.06.2026 | 21,50 | 21,50 | 19,91 | 19,91 | -10,07% | 1.176,00 |
| 22.06.2026 | 24,02 | 24,60 | 21,42 | 22,14 | -6,03% | 4.312,00 |
| 19.06.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -2,08% | 21,00 |
| 18.06.2026 | 23,22 | 24,06 | 22,76 | 24,06 | 6,84% | 1.505,00 |
| 17.06.2026 | 22,48 | 23,08 | 22,00 | 22,52 | -1,57% | 1.720,00 |
| 16.06.2026 | 24,16 | 25,72 | 22,88 | 22,88 | -5,30% | 3.787,00 |
| 15.06.2026 | 22,50 | 24,52 | 22,00 | 24,16 | 13,85% | 4.080,00 |
| 12.06.2026 | 21,50 | 21,74 | 20,40 | 21,22 | 5,78% | 932,00 |
| 11.06.2026 | 20,00 | 20,50 | 20,00 | 20,06 | -0,20% | 145,00 |
| 10.06.2026 | 19,91 | 21,04 | 18,84 | 20,10 | 0,00% | 9.611,00 |
| 09.06.2026 | 21,10 | 22,20 | 18,50 | 20,10 | -3,74% | 1.888,00 |
| 08.06.2026 | 21,04 | 22,20 | 20,60 | 20,88 | 0,87% | 2.656,00 |
| 05.06.2026 | 24,46 | 24,46 | 20,70 | 20,70 | -18,25% | 5.732,00 |
| 04.06.2026 | 24,74 | 25,32 | 22,82 | 25,32 | 3,43% | 1.844,00 |
| 03.06.2026 | 26,90 | 27,00 | 24,42 | 24,48 | -8,04% | 1.119,00 |
| 02.06.2026 | 25,44 | 28,36 | 25,10 | 26,62 | 2,62% | 3.447,00 |
| 01.06.2026 | 22,68 | 27,06 | 21,10 | 25,94 | 14,17% | 19.273,00 |
| 29.05.2026 | 27,76 | 27,76 | 22,30 | 22,72 | -15,48% | 9.550,00 |
| 28.05.2026 | 25,44 | 27,22 | 25,00 | 26,88 | 4,11% | 3.127,00 |
| 27.05.2026 | 28,10 | 29,24 | 24,88 | 25,82 | -8,83% | 4.334,00 |
| 26.05.2026 | 30,10 | 30,40 | 25,60 | 28,32 | -4,26% | 14.586,00 |
| 25.05.2026 | 29,12 | 29,60 | 28,56 | 29,58 | 1,86% | 2.038,00 |
| 22.05.2026 | 29,64 | 31,26 | 26,58 | 29,04 | 5,52% | 2.879,00 |
| 21.05.2026 | 27,02 | 28,02 | 24,96 | 27,52 | 10,70% | 10.869,00 |
| 20.05.2026 | 27,44 | 28,50 | 24,38 | 24,86 | -9,47% | 5.734,00 |
| 19.05.2026 | 29,00 | 29,00 | 25,10 | 27,46 | -3,85% | 5.975,00 |
| 18.05.2026 | 32,02 | 37,02 | 27,00 | 28,56 | -11,69% | 6.175,00 |
| 15.05.2026 | 33,50 | 33,50 | 30,98 | 32,34 | -7,23% | 2.217,00 |
| 14.05.2026 | 36,02 | 36,70 | 32,42 | 34,86 | -3,81% | 9.976,00 |
| 13.05.2026 | 40,24 | 44,08 | 35,36 | 36,24 | 7,86% | 28.096,00 |
| 12.05.2026 | 32,66 | 34,30 | 29,18 | 33,60 | -0,83% | 7.876,00 |
| 11.05.2026 | 33,22 | 38,00 | 28,18 | 33,88 | 49,78% | 22.696,00 |
| 08.05.2026 | 18,10 | 23,44 | 18,10 | 22,62 | 20,96% | 3.408,00 |
| 07.05.2026 | 18,16 | 18,98 | 17,72 | 18,70 | 2,02% | 658,00 |
| 06.05.2026 | 17,70 | 18,51 | 16,34 | 18,33 | 13,08% | 1.752,00 |
| 05.05.2026 | 16,48 | 16,50 | 15,91 | 16,21 | -0,67% | 3.248,00 |
| 04.05.2026 | 20,20 | 20,78 | 15,91 | 16,32 | 7,37% | 6.977,00 |
| 30.04.2026 | 13,33 | 16,80 | 13,33 | 15,20 | 34,63% | 3.597,00 |
| 29.04.2026 | 11,33 | 11,49 | 10,90 | 11,29 | 0,98% | 626,00 |
| 28.04.2026 | 12,03 | 12,03 | 11,18 | 11,18 | -3,54% | 179,00 |
| 27.04.2026 | 12,97 | 12,98 | 11,59 | 11,59 | -1,36% | 572,00 |
| 24.04.2026 | 10,87 | 12,21 | 10,57 | 11,75 | 3,89% | 3.889,00 |
| 23.04.2026 | 11,20 | 11,51 | 11,20 | 11,31 | 2,54% | 609,00 |
| 22.04.2026 | 11,38 | 11,38 | 10,82 | 11,03 | 3,33% | 1.181,00 |