6,225$
4,10%
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 |
|---|---|---|---|---|---|---|
| 01.05.2025 | 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 |
| 05.02.2025 | 7,65 | 8,22 | 7,50 | 8,03 | 3,61% | 33.735,00 |
| 04.02.2025 | 7,43 | 7,89 | 7,40 | 7,75 | 3,20% | 50.599,00 |
| 03.02.2025 | 8,11 | 8,21 | 7,33 | 7,51 | -11,75% | 63.851,00 |
| 31.01.2025 | 8,14 | 9,48 | 8,07 | 8,51 | 5,19% | 29.671,00 |
| 30.01.2025 | 8,11 | 8,27 | 7,61 | 8,09 | -0,25% | 23.513,00 |
| 29.01.2025 | 8,21 | 8,80 | 7,55 | 8,11 | -7,42% | 48.326,00 |
| 28.01.2025 | 8,86 | 9,00 | 8,51 | 8,76 | -1,13% | 19.517,00 |
| 27.01.2025 | 8,80 | 9,98 | 8,52 | 8,86 | -3,28% | 34.599,00 |
| 24.01.2025 | 9,10 | 9,38 | 9,00 | 9,16 | 0,88% | 12.991,00 |
| 23.01.2025 | 9,60 | 9,89 | 9,05 | 9,08 | -7,16% | 37.374,00 |
| 22.01.2025 | 10,60 | 10,88 | 9,45 | 9,78 | -6,86% | 36.476,00 |
| 21.01.2025 | 10,34 | 10,90 | 10,17 | 10,50 | 1,25% | 31.799,00 |
| 17.01.2025 | 11,00 | 11,29 | 10,13 | 10,37 | -7,49% | 38.168,00 |
| 16.01.2025 | 10,01 | 11,46 | 9,68 | 11,21 | 15,45% | 47.508,00 |
| 15.01.2025 | 9,57 | 10,10 | 9,30 | 9,71 | 2,00% | 28.343,00 |
| 14.01.2025 | 9,22 | 10,17 | 9,22 | 9,52 | 3,37% | 38.876,00 |
| 13.01.2025 | 9,77 | 10,37 | 8,69 | 9,21 | -5,15% | 48.447,00 |
| 10.01.2025 | 8,83 | 9,83 | 8,06 | 9,71 | 11,35% | 125.445,00 |
| 08.01.2025 | 9,90 | 9,90 | 8,00 | 8,72 | -11,92% | 138.107,00 |
| 07.01.2025 | 10,50 | 10,91 | 9,52 | 9,90 | -5,98% | 107.952,00 |
| 06.01.2025 | 11,03 | 11,57 | 10,30 | 10,53 | -4,53% | 74.607,00 |
| 03.01.2025 | 11,91 | 11,91 | 10,50 | 11,03 | -6,21% | 96.180,00 |
| 02.01.2025 | 11,37 | 12,38 | 11,00 | 11,76 | 6,91% | 112.712,00 |
| 31.12.2024 | 11,50 | 12,10 | 11,00 | 11,00 | -9,09% | 94.785,00 |
| 30.12.2024 | 13,35 | 13,50 | 11,43 | 12,10 | -8,05% | 97.857,00 |
| 27.12.2024 | 14,03 | 14,15 | 12,82 | 13,16 | -6,00% | 78.875,00 |
| 26.12.2024 | 13,57 | 15,00 | 13,16 | 14,00 | 3,17% | 57.817,00 |
| 24.12.2024 | 13,75 | 13,97 | 13,25 | 13,57 | -1,31% | 15.381,00 |
| 23.12.2024 | 14,07 | 16,32 | 13,12 | 13,75 | -1,36% | 46.751,00 |
| 20.12.2024 | 13,16 | 14,34 | 12,50 | 13,94 | 5,37% | 73.962,00 |
| 19.12.2024 | 14,92 | 15,10 | 12,82 | 13,23 | -6,10% | 127.633,00 |
| 18.12.2024 | 17,20 | 17,38 | 14,00 | 14,09 | -9,10% | 192.708,00 |
| 17.12.2024 | 14,75 | 16,99 | 14,14 | 15,50 | 9,93% | 154.678,00 |
| 16.12.2024 | 15,70 | 15,70 | 12,99 | 14,10 | -6,00% | 139.369,00 |
| 13.12.2024 | 13,50 | 15,29 | 13,11 | 15,00 | 9,57% | 89.224,00 |
| 12.12.2024 | 15,92 | 16,20 | 12,60 | 13,69 | -12,47% | 246.422,00 |
| 11.12.2024 | 14,00 | 17,63 | 13,70 | 15,64 | 14,49% | 369.160,00 |
| 10.12.2024 | 12,80 | 14,10 | 11,13 | 13,66 | 9,28% | 243.863,00 |
| 09.12.2024 | 11,27 | 12,65 | 11,00 | 12,50 | 10,62% | 145.762,00 |
| 06.12.2024 | 10,86 | 11,65 | 10,50 | 11,30 | 6,81% | 67.944,00 |
| 05.12.2024 | 10,97 | 11,20 | 10,03 | 10,58 | -3,56% | 67.513,00 |