3,930$
1,29%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,89 | 3,94 | 3,88 | 3,94 | 1,55% | 24.834,00 |
| 14.10.2025 | 3,87 | 3,88 | 3,80 | 3,88 | -1,77% | 51.477,00 |
| 13.10.2025 | 3,91 | 3,95 | 3,87 | 3,95 | 2,07% | 68.370,00 |
| 10.10.2025 | 3,92 | 3,95 | 3,83 | 3,87 | -1,78% | 96.706,00 |
| 09.10.2025 | 3,87 | 3,94 | 3,87 | 3,94 | -1,01% | 38.384,00 |
| 08.10.2025 | 3,97 | 4,02 | 3,96 | 3,98 | 1,53% | 38.514,00 |
| 07.10.2025 | 3,97 | 4,00 | 3,92 | 3,92 | -1,75% | 22.631,00 |
| 06.10.2025 | 4,05 | 4,06 | 3,95 | 3,99 | 0,50% | 55.527,00 |
| 03.10.2025 | 3,94 | 3,99 | 3,94 | 3,97 | 2,32% | 17.910,00 |
| 02.10.2025 | 3,88 | 3,91 | 3,85 | 3,88 | 3,19% | 36.961,00 |
| 01.10.2025 | 3,65 | 3,77 | 3,65 | 3,76 | 3,58% | 58.211,00 |
| 30.09.2025 | 3,60 | 3,69 | 3,60 | 3,63 | 2,54% | 59.373,00 |
| 29.09.2025 | 3,55 | 3,57 | 3,50 | 3,54 | 1,72% | 63.498,00 |
| 26.09.2025 | 3,48 | 3,52 | 3,47 | 3,48 | -1,69% | 14.101,00 |
| 25.09.2025 | 3,59 | 3,60 | 3,53 | 3,54 | -4,07% | 44.848,00 |
| 24.09.2025 | 3,59 | 3,70 | 3,59 | 3,69 | 0,41% | 58.115,00 |
| 23.09.2025 | 3,64 | 3,69 | 3,64 | 3,68 | -2,00% | 33.966,00 |
| 22.09.2025 | 3,71 | 3,76 | 3,66 | 3,75 | 3,02% | 91.665,00 |
| 19.09.2025 | 3,70 | 3,74 | 3,57 | 3,64 | -2,41% | 76.706,00 |
| 18.09.2025 | 3,73 | 3,77 | 3,70 | 3,73 | 2,47% | 22.955,00 |
| 17.09.2025 | 3,69 | 3,71 | 3,63 | 3,64 | -1,36% | 28.893,00 |
| 16.09.2025 | 3,65 | 3,71 | 3,62 | 3,69 | 5,43% | 50.141,00 |
| 15.09.2025 | 3,50 | 3,55 | 3,48 | 3,50 | 0,86% | 24.231,00 |
| 12.09.2025 | 3,51 | 3,51 | 3,43 | 3,47 | -0,29% | 15.309,00 |
| 11.09.2025 | 3,48 | 3,55 | 3,45 | 3,48 | 2,05% | 47.946,00 |
| 10.09.2025 | 3,47 | 3,50 | 3,40 | 3,41 | -0,87% | 43.081,00 |
| 09.09.2025 | 3,47 | 3,48 | 3,44 | 3,44 | -1,43% | 17.134,00 |
| 08.09.2025 | 3,47 | 3,51 | 3,43 | 3,49 | 0,29% | 26.866,00 |
| 05.09.2025 | 3,46 | 3,52 | 3,44 | 3,48 | 3,26% | 85.938,00 |
| 04.09.2025 | 3,39 | 3,42 | 3,36 | 3,37 | -2,03% | 41.237,00 |
| 03.09.2025 | 3,41 | 3,48 | 3,40 | 3,44 | 1,18% | 88.245,00 |
| 02.09.2025 | 3,47 | 3,49 | 3,40 | 3,40 | -2,86% | 39.642,00 |
| 29.08.2025 | 3,51 | 3,58 | 3,50 | 3,50 | -0,28% | 23.954,00 |
| 28.08.2025 | 3,54 | 3,56 | 3,51 | 3,51 | 0,57% | 27.923,00 |
| 27.08.2025 | 3,46 | 3,51 | 3,43 | 3,49 | 0,00% | 65.371,00 |
| 26.08.2025 | 3,53 | 3,55 | 3,48 | 3,49 | -2,24% | 30.323,00 |
| 25.08.2025 | 3,58 | 3,62 | 3,56 | 3,57 | -1,92% | 33.194,00 |
| 22.08.2025 | 3,54 | 3,66 | 3,54 | 3,64 | 2,82% | 50.424,00 |
| 21.08.2025 | 3,52 | 3,58 | 3,50 | 3,54 | -0,84% | 71.065,00 |
| 20.08.2025 | 3,56 | 3,60 | 3,55 | 3,57 | -1,11% | 38.637,00 |
| 19.08.2025 | 3,70 | 3,74 | 3,61 | 3,61 | -1,90% | 56.666,00 |
| 18.08.2025 | 3,69 | 3,73 | 3,67 | 3,68 | -2,13% | 64.644,00 |
| 15.08.2025 | 3,70 | 3,78 | 3,68 | 3,76 | -1,57% | 43.217,00 |
| 14.08.2025 | 3,85 | 3,86 | 3,76 | 3,82 | 0,26% | 55.904,00 |
| 13.08.2025 | 3,75 | 3,86 | 3,74 | 3,81 | 0,00% | 67.165,00 |
| 12.08.2025 | 3,78 | 3,85 | 3,78 | 3,81 | 0,00% | 43.927,00 |
| 11.08.2025 | 3,78 | 3,81 | 3,77 | 3,81 | -3,05% | 54.653,00 |
| 08.08.2025 | 3,95 | 3,98 | 3,91 | 3,93 | 1,81% | 57.832,00 |
| 07.08.2025 | 3,86 | 3,88 | 3,78 | 3,86 | 2,93% | 50.773,00 |
| 06.08.2025 | 3,82 | 3,82 | 3,75 | 3,75 | -3,35% | 63.913,00 |
| 05.08.2025 | 3,87 | 3,88 | 3,83 | 3,88 | 0,00% | 19.720,00 |
| 04.08.2025 | 3,90 | 3,92 | 3,88 | 3,88 | -3,48% | 57.860,00 |
| 01.08.2025 | 3,96 | 4,03 | 3,95 | 4,02 | 1,01% | 29.391,00 |
| 31.07.2025 | 4,05 | 4,07 | 3,96 | 3,98 | -4,56% | 37.193,00 |
| 30.07.2025 | 4,31 | 4,31 | 4,15 | 4,17 | -1,42% | 26.509,00 |
| 29.07.2025 | 4,32 | 4,32 | 4,20 | 4,23 | -0,70% | 42.744,00 |
| 28.07.2025 | 4,41 | 4,42 | 4,25 | 4,26 | 0,00% | 85.944,00 |
| 25.07.2025 | 4,20 | 4,27 | 4,17 | 4,26 | 5,19% | 87.055,00 |
| 24.07.2025 | 4,00 | 4,07 | 4,00 | 4,05 | 6,02% | 96.687,00 |
| 23.07.2025 | 3,77 | 3,85 | 3,74 | 3,82 | 2,69% | 186.315,00 |
| 22.07.2025 | 3,70 | 3,74 | 3,66 | 3,72 | 0,81% | 111.218,00 |
| 21.07.2025 | 3,71 | 3,74 | 3,64 | 3,69 | -13,38% | 375.522,00 |
| 18.07.2025 | 4,36 | 4,36 | 4,26 | 4,26 | 0,47% | 38.466,00 |
| 17.07.2025 | 4,25 | 4,30 | 4,23 | 4,24 | 0,47% | 24.819,00 |
| 16.07.2025 | 4,23 | 4,24 | 4,16 | 4,22 | 0,48% | 34.998,00 |
| 15.07.2025 | 4,31 | 4,31 | 4,18 | 4,20 | 1,94% | 57.463,00 |
| 14.07.2025 | 4,04 | 4,14 | 4,04 | 4,12 | 1,23% | 62.877,00 |
| 11.07.2025 | 4,13 | 4,14 | 4,07 | 4,07 | -2,40% | 29.351,00 |
| 10.07.2025 | 4,19 | 4,22 | 4,16 | 4,17 | 0,48% | 22.003,00 |
| 09.07.2025 | 4,21 | 4,23 | 4,12 | 4,15 | -1,43% | 83.659,00 |
| 08.07.2025 | 4,16 | 4,26 | 4,15 | 4,21 | 0,72% | 58.324,00 |
| 07.07.2025 | 4,19 | 4,24 | 4,15 | 4,18 | -0,48% | 71.295,00 |
| 03.07.2025 | 4,33 | 4,34 | 4,18 | 4,20 | -3,23% | 61.993,00 |
| 02.07.2025 | 4,21 | 4,35 | 4,21 | 4,34 | 2,84% | 145.731,00 |
| 01.07.2025 | 4,19 | 4,29 | 4,15 | 4,22 | 0,48% | 174.912,00 |
| 30.06.2025 | 4,32 | 4,33 | 4,20 | 4,20 | 0,96% | 112.690,00 |
| 27.06.2025 | 4,23 | 4,24 | 4,15 | 4,16 | -1,42% | 78.982,00 |
| 26.06.2025 | 4,25 | 4,29 | 4,20 | 4,22 | 1,44% | 76.640,00 |
| 25.06.2025 | 4,21 | 4,22 | 4,12 | 4,16 | 1,96% | 42.681,00 |
| 24.06.2025 | 3,97 | 4,08 | 3,96 | 4,08 | 7,09% | 86.062,00 |
| 23.06.2025 | 3,79 | 3,82 | 3,73 | 3,81 | 1,33% | 32.796,00 |
| 20.06.2025 | 3,89 | 3,89 | 3,76 | 3,76 | -5,29% | 166.023,00 |
| 18.06.2025 | 3,92 | 4,04 | 3,88 | 3,97 | -1,00% | 266.106,00 |
| 17.06.2025 | 4,05 | 4,09 | 4,01 | 4,01 | -2,91% | 269.420,00 |
| 16.06.2025 | 4,14 | 4,22 | 4,06 | 4,13 | -3,28% | 396.617,00 |
| 13.06.2025 | 4,25 | 4,35 | 4,25 | 4,27 | -3,83% | 35.297,00 |
| 12.06.2025 | 4,38 | 4,44 | 4,36 | 4,44 | 3,98% | 49.233,00 |
| 11.06.2025 | 4,08 | 4,29 | 4,07 | 4,27 | 3,39% | 58.848,00 |
| 10.06.2025 | 4,07 | 4,13 | 4,06 | 4,13 | 0,24% | 39.046,00 |
| 09.06.2025 | 4,15 | 4,16 | 4,08 | 4,12 | 1,73% | 191.921,00 |
| 06.06.2025 | 4,03 | 4,06 | 4,01 | 4,05 | 1,00% | 35.221,00 |
| 05.06.2025 | 4,04 | 4,05 | 3,99 | 4,01 | -2,20% | 17.535,00 |
| 04.06.2025 | 4,10 | 4,15 | 4,08 | 4,10 | 1,74% | 223.940,00 |
| 03.06.2025 | 4,00 | 4,06 | 4,00 | 4,03 | 1,26% | 57.005,00 |
| 02.06.2025 | 3,89 | 4,00 | 3,84 | 3,98 | -0,25% | 47.754,00 |
| 30.05.2025 | 3,96 | 4,05 | 3,91 | 3,99 | 5,56% | 392.937,00 |
| 29.05.2025 | 3,97 | 3,97 | 3,78 | 3,78 | -4,55% | 168.188,00 |
| 28.05.2025 | 4,10 | 4,11 | 3,96 | 3,96 | -7,37% | 57.065,00 |
| 27.05.2025 | 4,43 | 4,48 | 4,22 | 4,28 | -9,62% | 134.497,00 |
| 23.05.2025 | 4,58 | 4,80 | 4,58 | 4,73 | 17,37% | 530.778,00 |