22,590€
-15,96%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 10,59 | 11,06 | 10,58 | 10,68 | 0,14% | - |
| 20.04.2026 | 10,25 | 10,66 | 10,25 | 10,66 | 1,14% | 13,00 |
| 17.04.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 6,41% | 410,00 |
| 16.04.2026 | 9,91 | 9,91 | 9,91 | 9,91 | 0,15% | 300,00 |
| 15.04.2026 | 9,98 | 9,98 | 9,89 | 9,89 | 3,07% | 438,00 |
| 14.04.2026 | 9,81 | 9,92 | 9,60 | 9,60 | 2,24% | 335,00 |
| 13.04.2026 | 8,80 | 9,39 | 8,80 | 9,39 | 7,53% | 71,00 |
| 10.04.2026 | 8,67 | 8,86 | 8,63 | 8,73 | 0,72% | - |
| 09.04.2026 | 8,67 | 8,89 | 8,51 | 8,67 | -0,23% | 103,00 |
| 08.04.2026 | 8,31 | 8,69 | 8,31 | 8,69 | 3,39% | 72,00 |
| 07.04.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 4,35% | 12,00 |
| 02.04.2026 | 8,25 | 8,25 | 8,05 | 8,05 | 1,90% | 146,00 |
| 01.04.2026 | 7,63 | 8,03 | 7,58 | 7,90 | 6,76% | - |
| 31.03.2026 | 7,35 | 7,40 | 7,30 | 7,40 | 5,71% | 4.190,00 |
| 30.03.2026 | 7,65 | 7,65 | 7,00 | 7,00 | -9,68% | 1.201,00 |
| 27.03.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -9,88% | 2,00 |
| 26.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 4,24% | 12,00 |
| 25.03.2026 | 8,25 | 8,25 | 8,25 | 8,25 | 2,48% | 63,00 |
| 24.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 2,55% | 100,00 |
| 23.03.2026 | 7,30 | 7,95 | 7,05 | 7,85 | -6,55% | 1.016,00 |
| 20.03.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 4,35% | 119,00 |
| 19.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -2,72% | 101,00 |
| 18.03.2026 | 8,08 | 8,38 | 8,03 | 8,28 | 2,16% | - |
| 17.03.2026 | 8,00 | 8,10 | 8,00 | 8,10 | 1,25% | 17,00 |
| 16.03.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 0,31% | 25,00 |
| 13.03.2026 | 7,78 | 8,08 | 7,73 | 7,98 | 2,24% | - |
| 12.03.2026 | 8,10 | 8,10 | 7,75 | 7,80 | -4,88% | 204,00 |
| 11.03.2026 | 8,10 | 8,20 | 8,05 | 8,20 | 7,89% | 32,00 |
| 10.03.2026 | 8,00 | 8,00 | 7,60 | 7,60 | -3,80% | 4,00 |
| 09.03.2026 | 7,65 | 7,90 | 7,35 | 7,90 | 3,27% | 121,00 |
| 06.03.2026 | 7,85 | 8,00 | 7,65 | 7,65 | -3,16% | 396,00 |
| 05.03.2026 | 9,25 | 9,30 | 7,75 | 7,90 | -14,59% | 5.576,00 |
| 04.03.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -6,09% | 6,00 |
| 03.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | 31,00 |
| 02.03.2026 | 9,00 | 9,80 | 9,00 | 9,80 | 5,38% | 38,00 |
| 27.02.2026 | 9,60 | 9,90 | 9,30 | 9,30 | -2,62% | 3.638,00 |
| 26.02.2026 | 9,85 | 9,85 | 9,55 | 9,55 | -1,04% | 6,00 |
| 25.02.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 1,58% | 1,00 |
| 24.02.2026 | 9,00 | 9,50 | 9,00 | 9,50 | 1,06% | 89,00 |
| 23.02.2026 | 9,15 | 9,40 | 9,15 | 9,40 | -0,53% | 831,00 |
| 20.02.2026 | 9,75 | 9,95 | 9,45 | 9,45 | 1,07% | 1.642,00 |
| 19.02.2026 | 9,65 | 9,65 | 9,35 | 9,35 | -1,58% | 5,00 |
| 18.02.2026 | 9,65 | 9,65 | 9,50 | 9,50 | 6,74% | 66,00 |
| 17.02.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -6,32% | 17,00 |
| 16.02.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 4,97% | 23,00 |
| 13.02.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -3,21% | 60,00 |
| 12.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | 47,00 |
| 11.02.2026 | 9,40 | 9,45 | 9,30 | 9,30 | -5,58% | 80,00 |
| 10.02.2026 | 9,65 | 9,90 | 9,35 | 9,85 | 2,87% | 836,00 |
| 09.02.2026 | 9,23 | 9,73 | 9,00 | 9,58 | 10,06% | - |
| 06.02.2026 | 8,45 | 8,70 | 8,45 | 8,70 | 0,58% | 362,00 |
| 05.02.2026 | 8,95 | 8,95 | 8,65 | 8,65 | 0,00% | 810,00 |
| 04.02.2026 | 9,45 | 9,50 | 8,65 | 8,65 | -4,95% | 6.361,00 |
| 03.02.2026 | 9,85 | 9,85 | 8,80 | 9,10 | -21,55% | 1.342,00 |
| 02.02.2026 | 10,80 | 11,60 | 10,80 | 11,60 | 6,42% | 527,00 |
| 30.01.2026 | 12,00 | 13,10 | 10,90 | 10,90 | 2,83% | 2.437,00 |
| 29.01.2026 | 10,90 | 10,90 | 10,60 | 10,60 | -3,64% | 3.055,00 |
| 28.01.2026 | 12,60 | 12,60 | 11,00 | 11,00 | -5,17% | 144,00 |
| 27.01.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 7,41% | 579,00 |
| 26.01.2026 | 11,70 | 12,10 | 10,80 | 10,80 | -7,69% | 1.030,00 |
| 23.01.2026 | 13,40 | 13,40 | 11,70 | 11,70 | -11,36% | 938,00 |
| 22.01.2026 | 15,30 | 15,80 | 13,20 | 13,20 | 3,94% | 3.582,00 |
| 21.01.2026 | 13,30 | 13,30 | 12,60 | 12,70 | 5,83% | 2.338,00 |
| 20.01.2026 | 10,90 | 13,00 | 10,90 | 12,00 | 2,56% | 4.188,00 |
| 19.01.2026 | 11,80 | 11,80 | 11,40 | 11,70 | 6,36% | 256,00 |
| 16.01.2026 | 11,50 | 11,50 | 11,00 | 11,00 | 3,77% | 1.050,00 |
| 15.01.2026 | 9,95 | 10,60 | 9,95 | 10,60 | 7,07% | 842,00 |
| 14.01.2026 | 10,20 | 10,20 | 9,90 | 9,90 | -8,33% | 56,00 |
| 13.01.2026 | 10,00 | 10,90 | 9,90 | 10,80 | 1,89% | 781,00 |
| 12.01.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 3,92% | 146,00 |
| 09.01.2026 | 10,15 | 10,55 | 9,95 | 10,20 | 2,00% | - |
| 08.01.2026 | 10,40 | 10,40 | 10,00 | 10,00 | -7,41% | 2.161,00 |
| 07.01.2026 | 10,20 | 10,90 | 10,20 | 10,80 | 4,85% | 1.047,00 |