1,840$
-3,16%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,86 | 1,86 | 1,84 | 1,86 | -2,11% | 121.907,00 |
| 03.09.2026 | 1,95 | 1,95 | 1,89 | 1,90 | 0,00% | 94.278,00 |
| 02.09.2026 | 1,91 | 1,93 | 1,88 | 1,90 | 5,26% | 48.222,00 |
| 01.09.2026 | 1,85 | 1,86 | 1,80 | 1,81 | -3,99% | 38.338,00 |
| 31.08.2026 | 1,88 | 1,89 | 1,86 | 1,88 | -1,57% | 65.605,00 |
| 28.08.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -2,80% | 28.221,00 |
| 27.08.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 1,03% | 31.170,00 |
| 26.08.2026 | 1,95 | 1,96 | 1,93 | 1,95 | 2,91% | 31.076,00 |
| 25.08.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 0,00% | 25.267,00 |
| 24.08.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -2,07% | 22.641,00 |
| 21.08.2026 | 1,92 | 1,95 | 1,92 | 1,93 | -1,53% | 40.872,00 |
| 20.08.2026 | 1,95 | 1,96 | 1,92 | 1,96 | -1,01% | 79.220,00 |
| 19.08.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 3,66% | 34.218,00 |
| 18.08.2026 | 1,93 | 1,94 | 1,89 | 1,91 | -2,30% | 21.855,00 |
| 17.08.2026 | 1,94 | 1,96 | 1,92 | 1,96 | -0,26% | 30.085,00 |
| 14.08.2026 | 1,97 | 1,98 | 1,94 | 1,96 | -2,97% | 41.956,00 |
| 13.08.2026 | 2,02 | 2,03 | 1,99 | 2,02 | -7,97% | 27.821,00 |
| 12.08.2026 | 2,11 | 2,20 | 2,09 | 2,20 | 4,52% | 49.367,00 |
| 11.08.2026 | 2,11 | 2,16 | 2,10 | 2,10 | 0,72% | 50.427,00 |
| 10.08.2026 | 2,10 | 2,13 | 2,08 | 2,09 | 4,25% | 49.780,00 |
| 07.08.2026 | 1,99 | 2,01 | 1,97 | 2,00 | 3,09% | 49.374,00 |
| 06.08.2026 | 1,99 | 1,99 | 1,93 | 1,94 | -2,02% | 66.680,00 |
| 05.08.2026 | 1,97 | 1,99 | 1,95 | 1,98 | 1,54% | 453.779,00 |
| 04.08.2026 | 1,97 | 1,98 | 1,93 | 1,95 | -0,51% | 16.148,00 |
| 03.08.2026 | 1,96 | 1,97 | 1,94 | 1,96 | 2,62% | 78.927,00 |
| 31.07.2026 | 1,93 | 1,94 | 1,90 | 1,91 | -1,04% | 34.168,00 |
| 30.07.2026 | 1,96 | 1,98 | 1,93 | 1,93 | 0,00% | 43.927,00 |
| 29.07.2026 | 1,97 | 1,97 | 1,92 | 1,93 | -1,53% | 72.954,00 |
| 28.07.2026 | 1,96 | 2,00 | 1,95 | 1,96 | 1,82% | 50.088,00 |
| 27.07.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -0,77% | 106.188,00 |
| 24.07.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -2,02% | 33.590,00 |
| 23.07.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 1,54% | 46.691,00 |
| 22.07.2026 | 1,96 | 1,97 | 1,94 | 1,95 | -2,50% | 23.646,00 |
| 21.07.2026 | 2,00 | 2,06 | 1,99 | 2,00 | 1,27% | 29.927,00 |
| 20.07.2026 | 2,08 | 2,08 | 1,98 | 1,98 | 0,77% | 81.878,00 |
| 17.07.2026 | 1,99 | 2,04 | 1,95 | 1,96 | -0,76% | 28.656,00 |
| 16.07.2026 | 2,02 | 2,02 | 1,96 | 1,98 | -1,50% | 71.230,00 |
| 15.07.2026 | 1,98 | 2,03 | 1,97 | 2,01 | -6,31% | 132.526,00 |
| 14.07.2026 | 2,17 | 2,20 | 2,10 | 2,14 | -11,20% | 270.919,00 |
| 13.07.2026 | 2,75 | 2,78 | 2,33 | 2,41 | -13,46% | 153.547,00 |
| 10.07.2026 | 2,83 | 2,83 | 2,76 | 2,79 | -1,94% | 31.015,00 |
| 09.07.2026 | 2,76 | 2,86 | 2,76 | 2,84 | 2,16% | 14.659,00 |
| 08.07.2026 | 2,79 | 2,79 | 2,73 | 2,78 | -2,11% | 18.330,00 |
| 07.07.2026 | 2,92 | 2,93 | 2,82 | 2,84 | -2,57% | 16.895,00 |
| 06.07.2026 | 2,88 | 2,92 | 2,86 | 2,92 | 0,52% | 42.982,00 |
| 02.07.2026 | 2,92 | 2,93 | 2,87 | 2,90 | 1,75% | 26.342,00 |
| 01.07.2026 | 2,89 | 2,90 | 2,84 | 2,85 | 1,79% | 35.503,00 |
| 30.06.2026 | 2,85 | 2,85 | 2,78 | 2,80 | 0,36% | 28.165,00 |
| 29.06.2026 | 2,78 | 2,81 | 2,75 | 2,79 | 1,82% | 55.550,00 |
| 26.06.2026 | 2,74 | 2,79 | 2,74 | 2,74 | 1,11% | 17.286,00 |
| 25.06.2026 | 2,67 | 2,76 | 2,67 | 2,71 | 0,74% | 55.821,00 |
| 24.06.2026 | 2,67 | 2,76 | 2,67 | 2,69 | 2,67% | 21.810,00 |
| 23.06.2026 | 2,60 | 2,68 | 2,60 | 2,62 | 0,00% | 20.108,00 |
| 22.06.2026 | 2,62 | 2,67 | 2,61 | 2,62 | 2,34% | 41.019,00 |
| 18.06.2026 | 2,61 | 2,62 | 2,56 | 2,56 | -1,92% | 40.078,00 |
| 17.06.2026 | 2,63 | 2,71 | 2,60 | 2,61 | -3,00% | 99.878,00 |
| 16.06.2026 | 2,71 | 2,72 | 2,69 | 2,69 | -3,91% | 35.516,00 |
| 15.06.2026 | 2,82 | 2,83 | 2,80 | 2,80 | 2,94% | 37.090,00 |
| 12.06.2026 | 2,71 | 2,74 | 2,70 | 2,72 | -0,18% | 15.834,00 |
| 11.06.2026 | 2,64 | 2,73 | 2,59 | 2,73 | 4,41% | 34.615,00 |
| 10.06.2026 | 2,68 | 2,70 | 2,61 | 2,61 | -5,09% | 52.009,00 |
| 09.06.2026 | 2,77 | 2,81 | 2,71 | 2,75 | -2,14% | 26.214,00 |
| 08.06.2026 | 2,81 | 2,84 | 2,79 | 2,81 | 0,36% | 32.389,00 |
| 05.06.2026 | 2,91 | 2,91 | 2,79 | 2,80 | -5,72% | 32.062,00 |
| 04.06.2026 | 2,96 | 2,98 | 2,91 | 2,97 | 2,77% | 37.167,00 |
| 03.06.2026 | 2,95 | 2,95 | 2,89 | 2,89 | -2,03% | 23.220,00 |
| 02.06.2026 | 2,99 | 2,99 | 2,92 | 2,95 | -4,22% | 39.558,00 |
| 01.06.2026 | 3,05 | 3,08 | 3,05 | 3,08 | 0,33% | 17.619,00 |
| 29.05.2026 | 3,03 | 3,08 | 3,03 | 3,07 | 3,72% | 28.951,00 |
| 28.05.2026 | 2,91 | 2,99 | 2,90 | 2,96 | 3,14% | 23.503,00 |
| 27.05.2026 | 2,89 | 2,90 | 2,85 | 2,87 | -1,37% | 20.064,00 |
| 26.05.2026 | 2,92 | 2,93 | 2,89 | 2,91 | -3,96% | 22.011,00 |
| 22.05.2026 | 3,01 | 3,03 | 2,98 | 3,03 | 1,34% | 39.161,00 |
| 21.05.2026 | 2,88 | 2,99 | 2,86 | 2,99 | 5,28% | 24.629,00 |
| 20.05.2026 | 2,76 | 2,86 | 2,75 | 2,84 | 2,16% | 35.975,00 |
| 19.05.2026 | 2,75 | 2,78 | 2,73 | 2,78 | 1,46% | 36.143,00 |
| 18.05.2026 | 2,74 | 2,76 | 2,71 | 2,74 | 1,48% | 55.736,00 |
| 15.05.2026 | 2,71 | 2,72 | 2,67 | 2,70 | -0,74% | 43.555,00 |
| 14.05.2026 | 2,77 | 2,80 | 2,72 | 2,72 | 0,18% | 47.922,00 |
| 13.05.2026 | 2,67 | 2,73 | 2,63 | 2,72 | -9,50% | 141.150,00 |
| 12.05.2026 | 3,02 | 3,05 | 2,94 | 3,00 | -1,96% | 115.839,00 |
| 11.05.2026 | 3,07 | 3,11 | 3,04 | 3,06 | -0,33% | 63.585,00 |
| 08.05.2026 | 3,08 | 3,09 | 3,03 | 3,07 | 0,66% | 45.569,00 |
| 07.05.2026 | 3,10 | 3,16 | 3,05 | 3,05 | -5,72% | 98.251,00 |
| 06.05.2026 | 3,10 | 3,30 | 3,07 | 3,24 | 1,09% | 139.092,00 |
| 05.05.2026 | 3,18 | 3,20 | 3,11 | 3,20 | 2,56% | 32.161,00 |
| 04.05.2026 | 3,18 | 3,22 | 3,11 | 3,12 | 0,97% | 75.243,00 |
| 01.05.2026 | 3,12 | 3,14 | 3,09 | 3,09 | -0,64% | 12.968,00 |
| 30.04.2026 | 2,98 | 3,11 | 2,97 | 3,11 | 5,96% | 50.427,00 |
| 29.04.2026 | 2,96 | 2,98 | 2,90 | 2,94 | -1,51% | 32.430,00 |
| 28.04.2026 | 3,03 | 3,04 | 2,98 | 2,98 | -5,10% | 60.741,00 |
| 27.04.2026 | 3,08 | 3,16 | 3,08 | 3,14 | -0,32% | 53.518,00 |
| 24.04.2026 | 3,08 | 3,19 | 3,05 | 3,15 | -2,48% | 163.767,00 |
| 23.04.2026 | 3,11 | 3,41 | 3,04 | 3,23 | -2,12% | 754.134,00 |
| 22.04.2026 | 3,25 | 3,31 | 3,25 | 3,30 | 1,69% | 61.693,00 |
| 21.04.2026 | 3,29 | 3,30 | 3,22 | 3,25 | 3,02% | 164.769,00 |
| 20.04.2026 | 3,17 | 3,20 | 3,13 | 3,15 | -3,37% | 87.130,00 |
| 17.04.2026 | 3,32 | 3,36 | 3,24 | 3,26 | 1,24% | 63.507,00 |
| 16.04.2026 | 3,25 | 3,27 | 3,19 | 3,22 | 0,00% | 54.593,00 |
| 15.04.2026 | 3,18 | 3,24 | 3,16 | 3,22 | 3,21% | 103.170,00 |