11,745€
-6,41%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,57 | 11,84 | 11,57 | 11,84 | -5,66% | 733,00 |
| 19.10.2026 | 11,84 | 12,55 | 11,84 | 12,55 | 5,46% | 24.303,00 |
| 16.10.2026 | 12,69 | 12,69 | 11,90 | 11,90 | -1,90% | 915,00 |
| 15.10.2026 | 12,16 | 12,16 | 12,13 | 12,13 | -1,94% | 43,00 |
| 14.10.2026 | 13,65 | 13,65 | 12,37 | 12,37 | -7,82% | 5.438,00 |
| 13.10.2026 | 13,25 | 13,55 | 13,18 | 13,42 | -2,26% | 1.006,00 |
| 12.10.2026 | 14,85 | 14,85 | 13,73 | 13,73 | -7,04% | 575,00 |
| 09.10.2026 | 14,93 | 14,94 | 14,77 | 14,77 | 2,21% | 1.263,00 |
| 08.10.2026 | 14,91 | 15,26 | 14,45 | 14,45 | -4,93% | 3.519,00 |
| 07.10.2026 | 15,98 | 15,98 | 15,19 | 15,20 | -5,00% | 130,00 |
| 06.10.2026 | 16,29 | 16,29 | 16,00 | 16,00 | -1,42% | 27,00 |
| 05.10.2026 | 17,02 | 17,02 | 16,08 | 16,23 | -3,34% | 616,00 |
| 02.10.2026 | 16,75 | 17,43 | 16,42 | 16,79 | 1,14% | 902,00 |
| 01.10.2026 | 16,50 | 16,74 | 16,44 | 16,60 | 2,85% | 764,00 |
| 30.09.2026 | 16,45 | 16,45 | 16,14 | 16,14 | -1,94% | 1.640,00 |
| 29.09.2026 | 16,64 | 16,64 | 16,33 | 16,46 | 3,52% | 650,00 |
| 28.09.2026 | 16,14 | 16,14 | 15,75 | 15,90 | -2,27% | 113,00 |
| 25.09.2026 | 15,85 | 16,43 | 15,85 | 16,27 | 10,45% | 566,00 |
| 24.09.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -3,91% | 30,00 |
| 23.09.2026 | 15,62 | 15,62 | 15,04 | 15,33 | 3,51% | 136,00 |
| 22.09.2026 | 15,12 | 15,12 | 14,80 | 14,81 | -1,07% | 15.010,00 |
| 21.09.2026 | 13,89 | 14,97 | 13,70 | 14,97 | 13,58% | 1.250,00 |
| 18.09.2026 | 13,10 | 13,30 | 13,10 | 13,18 | 0,69% | 4.286,00 |
| 17.09.2026 | 12,53 | 13,09 | 12,53 | 13,09 | 5,65% | 2.515,00 |
| 16.09.2026 | 12,74 | 12,74 | 12,39 | 12,39 | -4,55% | 22,00 |
| 15.09.2026 | 12,93 | 12,98 | 12,93 | 12,98 | 1,49% | 210,00 |
| 14.09.2026 | 13,51 | 13,51 | 12,79 | 12,79 | -8,12% | 4.598,00 |
| 11.09.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | 34,00 |
| 10.09.2026 | 14,00 | 14,00 | 13,88 | 13,88 | -4,14% | 70,00 |
| 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 |