6,466$
5,14%
Echtzeit-Aktienkurs ECO WAVE POW.GL. SP.ADR/8
Bid:
Ask:
Aktienkurse zur ECO WAVE POW.GL. SP.ADR/8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,20 | 6,49 | 6,20 | 6,47 | 5,14% | 8.249,00 |
| 30.06.2025 | 6,20 | 6,25 | 5,92 | 6,15 | -1,13% | 17.314,00 |
| 27.06.2025 | 5,84 | 6,36 | 5,69 | 6,22 | 10,87% | 32.389,00 |
| 26.06.2025 | 5,98 | 5,98 | 5,53 | 5,61 | -4,75% | 24.297,00 |
| 25.06.2025 | 5,90 | 5,90 | 5,45 | 5,89 | 4,06% | 30.969,00 |
| 24.06.2025 | 5,04 | 5,82 | 4,89 | 5,66 | 22,51% | 27.939,00 |
| 23.06.2025 | 4,77 | 4,91 | 4,41 | 4,62 | -4,74% | 47.136,00 |
| 20.06.2025 | 5,16 | 5,37 | 4,80 | 4,85 | -6,01% | 20.316,00 |
| 18.06.2025 | 5,48 | 5,48 | 5,11 | 5,16 | -4,53% | 15.247,00 |
| 17.06.2025 | 5,75 | 5,89 | 5,13 | 5,41 | -9,46% | 41.477,00 |
| 16.06.2025 | 5,88 | 6,00 | 5,82 | 5,97 | 4,37% | 9.505,00 |
| 13.06.2025 | 5,80 | 5,90 | 5,69 | 5,72 | -2,89% | 6.229,00 |
| 12.06.2025 | 5,79 | 6,00 | 5,66 | 5,89 | 1,73% | 27.190,00 |
| 11.06.2025 | 5,81 | 5,91 | 5,72 | 5,79 | -0,86% | 12.466,00 |
| 10.06.2025 | 5,83 | 6,10 | 5,75 | 5,84 | -2,67% | 10.424,00 |
| 09.06.2025 | 6,00 | 6,15 | 5,81 | 6,00 | 0,00% | 21.796,00 |
| 06.06.2025 | 6,00 | 6,14 | 5,72 | 6,00 | -2,28% | 29.431,00 |
| 05.06.2025 | 5,87 | 6,14 | 5,86 | 6,14 | 4,42% | 10.390,00 |
| 04.06.2025 | 6,06 | 6,06 | 5,85 | 5,88 | 0,17% | 10.103,00 |
| 03.06.2025 | 6,11 | 6,11 | 5,85 | 5,87 | 0,00% | 10.023,00 |
| 02.06.2025 | 5,96 | 6,00 | 5,85 | 5,87 | -1,68% | 7.022,00 |
| 30.05.2025 | 5,92 | 5,97 | 5,87 | 5,97 | -0,33% | 4.350,00 |
| 29.05.2025 | 5,85 | 6,10 | 5,85 | 5,99 | 2,27% | 6.983,00 |
| 28.05.2025 | 5,82 | 6,00 | 5,65 | 5,86 | 0,80% | 8.328,00 |
| 27.05.2025 | 5,95 | 6,15 | 5,81 | 5,81 | -3,17% | 13.917,00 |
| 23.05.2025 | 5,89 | 6,00 | 5,81 | 6,00 | -0,83% | 10.105,00 |
| 22.05.2025 | 6,30 | 6,30 | 5,71 | 6,05 | 0,83% | 32.216,00 |
| 21.05.2025 | 6,25 | 6,49 | 5,95 | 6,00 | -5,36% | 34.681,00 |
| 20.05.2025 | 6,30 | 6,39 | 6,14 | 6,34 | 3,43% | 13.175,00 |
| 19.05.2025 | 6,51 | 6,51 | 6,05 | 6,13 | -5,40% | 25.682,00 |
| 16.05.2025 | 6,30 | 6,66 | 6,30 | 6,48 | 3,10% | 20.824,00 |
| 15.05.2025 | 6,45 | 6,50 | 6,26 | 6,29 | -3,31% | 8.788,00 |
| 14.05.2025 | 6,61 | 7,15 | 6,20 | 6,50 | -1,96% | 14.041,00 |
| 13.05.2025 | 6,70 | 7,06 | 6,60 | 6,63 | -3,98% | 12.254,00 |
| 12.05.2025 | 6,79 | 7,13 | 6,45 | 6,91 | 6,39% | 25.903,00 |
| 09.05.2025 | 6,67 | 6,89 | 6,45 | 6,49 | 3,02% | 12.018,00 |
| 08.05.2025 | 6,39 | 6,79 | 6,03 | 6,30 | 3,62% | 22.767,00 |
| 07.05.2025 | 5,99 | 6,44 | 5,90 | 6,08 | 0,16% | 21.184,00 |
| 06.05.2025 | 6,50 | 6,50 | 5,97 | 6,07 | -6,33% | 25.032,00 |
| 05.05.2025 | 6,62 | 6,62 | 5,99 | 6,48 | -2,70% | 15.012,00 |
| 02.05.2025 | 6,61 | 6,90 | 6,32 | 6,66 | 6,96% | 19.058,00 |
| 01.05.2025 | 5,98 | 6,50 | 5,98 | 6,23 | 4,13% | 36.773,00 |
| 30.04.2025 | 6,12 | 6,15 | 5,81 | 5,98 | -7,72% | 25.531,00 |
| 29.04.2025 | 6,60 | 6,82 | 6,39 | 6,48 | -1,52% | 23.207,00 |
| 28.04.2025 | 6,30 | 6,60 | 6,30 | 6,58 | 5,11% | 25.604,00 |
| 25.04.2025 | 6,25 | 6,27 | 5,85 | 6,26 | 0,16% | 48.593,00 |
| 24.04.2025 | 6,04 | 6,30 | 6,04 | 6,25 | 3,48% | 40.991,00 |
| 23.04.2025 | 5,98 | 6,32 | 5,77 | 6,04 | 5,41% | 38.181,00 |
| 22.04.2025 | 6,24 | 6,30 | 5,72 | 5,73 | -6,83% | 22.707,00 |
| 21.04.2025 | 6,11 | 6,15 | 5,66 | 6,15 | 0,16% | 17.246,00 |
| 17.04.2025 | 6,13 | 6,15 | 5,64 | 6,14 | 1,82% | 32.611,00 |
| 16.04.2025 | 5,90 | 6,03 | 5,70 | 6,03 | 0,67% | 31.940,00 |
| 15.04.2025 | 5,75 | 6,45 | 5,53 | 5,99 | 6,87% | 56.915,00 |
| 14.04.2025 | 5,64 | 5,89 | 5,45 | 5,61 | 6,90% | 15.775,00 |
| 11.04.2025 | 5,18 | 5,92 | 5,04 | 5,24 | 7,55% | 19.250,00 |
| 10.04.2025 | 5,50 | 5,50 | 4,65 | 4,88 | -11,36% | 42.871,00 |
| 09.04.2025 | 5,42 | 6,00 | 4,51 | 5,50 | -6,46% | 98.549,00 |
| 08.04.2025 | 6,30 | 6,71 | 5,57 | 5,88 | -5,16% | 25.101,00 |
| 07.04.2025 | 6,10 | 6,22 | 6,00 | 6,20 | -1,59% | 19.690,00 |
| 04.04.2025 | 6,55 | 6,85 | 6,00 | 6,30 | -9,40% | 37.722,00 |
| 03.04.2025 | 6,36 | 7,10 | 6,36 | 6,95 | 1,52% | 18.866,00 |
| 02.04.2025 | 6,60 | 7,20 | 6,60 | 6,85 | 3,47% | 16.209,00 |
| 01.04.2025 | 6,90 | 7,20 | 6,50 | 6,62 | 0,67% | 25.664,00 |
| 31.03.2025 | 6,35 | 7,09 | 6,10 | 6,58 | 5,23% | 21.946,00 |
| 28.03.2025 | 6,70 | 7,03 | 6,11 | 6,25 | -8,09% | 22.896,00 |
| 27.03.2025 | 6,92 | 7,09 | 6,80 | 6,80 | -2,86% | 14.547,00 |
| 26.03.2025 | 7,35 | 7,35 | 6,99 | 7,00 | -2,91% | 9.534,00 |
| 25.03.2025 | 7,15 | 7,46 | 7,15 | 7,21 | 1,98% | 11.824,00 |
| 24.03.2025 | 7,58 | 7,60 | 6,79 | 7,07 | -4,46% | 47.231,00 |
| 21.03.2025 | 7,41 | 7,73 | 7,04 | 7,40 | 1,65% | 16.238,00 |
| 20.03.2025 | 7,45 | 7,97 | 7,28 | 7,28 | -4,10% | 13.920,00 |
| 19.03.2025 | 7,59 | 7,59 | 7,00 | 7,59 | 2,03% | 22.703,00 |
| 18.03.2025 | 7,80 | 8,32 | 7,29 | 7,44 | -3,12% | 20.776,00 |
| 17.03.2025 | 8,35 | 8,35 | 7,50 | 7,68 | -4,48% | 37.719,00 |
| 14.03.2025 | 7,75 | 8,23 | 7,75 | 8,04 | 5,10% | 9.262,00 |
| 13.03.2025 | 8,34 | 8,50 | 7,29 | 7,65 | -8,38% | 64.805,00 |
| 12.03.2025 | 7,00 | 8,75 | 7,00 | 8,35 | 19,12% | 49.269,00 |
| 11.03.2025 | 6,79 | 7,33 | 6,70 | 7,01 | 1,45% | 15.232,00 |
| 10.03.2025 | 7,02 | 7,21 | 6,74 | 6,91 | -4,43% | 13.807,00 |
| 07.03.2025 | 6,80 | 7,39 | 6,59 | 7,23 | 5,86% | 17.197,00 |
| 06.03.2025 | 7,30 | 7,70 | 6,83 | 6,83 | -7,70% | 31.495,00 |
| 05.03.2025 | 7,50 | 7,85 | 6,98 | 7,40 | -0,13% | 20.879,00 |
| 04.03.2025 | 7,00 | 7,41 | 6,55 | 7,41 | 0,14% | 57.323,00 |
| 03.03.2025 | 7,52 | 7,68 | 7,06 | 7,40 | -1,46% | 27.310,00 |
| 28.02.2025 | 7,72 | 7,80 | 7,21 | 7,51 | -6,59% | 26.610,00 |
| 27.02.2025 | 8,21 | 8,61 | 7,81 | 8,04 | -2,66% | 20.744,00 |
| 26.02.2025 | 8,20 | 8,49 | 8,20 | 8,26 | -0,11% | 7.169,00 |
| 25.02.2025 | 8,53 | 8,74 | 8,15 | 8,27 | -3,96% | 11.741,00 |
| 24.02.2025 | 9,22 | 9,22 | 8,33 | 8,61 | -6,59% | 20.840,00 |
| 21.02.2025 | 8,73 | 9,40 | 8,55 | 9,22 | 4,03% | 25.042,00 |
| 20.02.2025 | 8,80 | 8,94 | 8,55 | 8,86 | 0,91% | 9.998,00 |
| 19.02.2025 | 8,67 | 9,00 | 8,50 | 8,78 | 1,27% | 11.055,00 |
| 18.02.2025 | 8,80 | 8,80 | 8,26 | 8,67 | -4,62% | 30.331,00 |
| 14.02.2025 | 9,54 | 9,54 | 8,81 | 9,09 | -3,30% | 29.126,00 |
| 13.02.2025 | 9,00 | 9,88 | 8,62 | 9,40 | 5,26% | 44.484,00 |
| 12.02.2025 | 8,50 | 8,97 | 8,21 | 8,93 | 3,96% | 16.667,00 |
| 11.02.2025 | 8,50 | 8,86 | 8,22 | 8,59 | 0,47% | 20.493,00 |
| 10.02.2025 | 8,79 | 9,39 | 8,50 | 8,55 | -2,29% | 27.110,00 |
| 07.02.2025 | 8,77 | 10,25 | 8,57 | 8,75 | -0,57% | 90.656,00 |
| 06.02.2025 | 8,52 | 8,94 | 8,07 | 8,80 | 9,59% | 28.546,00 |