63,290€
1,62%
Echtzeit-Aktienkurs Everpure Inc
Bid:
Ask:
Aktienkurse zur Everpure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 64,20 | 64,53 | 63,33 | 64,38 | 3,37% | 67,00 |
| 12.06.2026 | 60,31 | 63,02 | 59,38 | 62,28 | 6,30% | 184,00 |
| 11.06.2026 | 58,35 | 59,50 | 56,28 | 58,59 | 1,82% | 7.585,00 |
| 10.06.2026 | 60,98 | 60,98 | 57,44 | 57,54 | -3,73% | 299,00 |
| 09.06.2026 | 64,37 | 65,31 | 57,82 | 59,77 | -6,42% | 358,00 |
| 08.06.2026 | 63,08 | 64,80 | 62,00 | 63,87 | 1,96% | 554,00 |
| 05.06.2026 | 67,05 | 67,55 | 62,20 | 62,64 | -7,81% | 2,00 |
| 04.06.2026 | 68,52 | 68,69 | 65,59 | 67,95 | -2,62% | 245,00 |
| 03.06.2026 | 71,38 | 72,22 | 68,43 | 69,78 | -1,58% | 2,00 |
| 02.06.2026 | 71,40 | 73,74 | 70,51 | 70,90 | -2,49% | 20,00 |
| 01.06.2026 | 69,67 | 72,95 | 67,38 | 72,71 | 7,18% | 573,00 |
| 29.05.2026 | 62,99 | 68,78 | 62,98 | 67,84 | 7,84% | 179,00 |
| 28.05.2026 | 67,72 | 68,38 | 59,55 | 62,91 | -15,27% | 1.138,00 |
| 27.05.2026 | 76,80 | 77,80 | 72,98 | 74,25 | -2,98% | 600,00 |
| 26.05.2026 | 77,01 | 78,65 | 75,41 | 76,53 | -1,88% | 155,00 |
| 25.05.2026 | 75,19 | 81,99 | 74,89 | 78,00 | 3,57% | 85,00 |
| 22.05.2026 | 69,18 | 75,78 | 68,22 | 75,31 | 11,21% | 97,00 |
| 21.05.2026 | 67,20 | 68,62 | 66,62 | 67,72 | 1,42% | - |
| 20.05.2026 | 65,53 | 68,26 | 65,25 | 66,77 | 2,53% | 148,00 |
| 19.05.2026 | 66,18 | 67,58 | 63,96 | 65,12 | -1,60% | - |
| 18.05.2026 | 69,82 | 70,09 | 65,64 | 66,18 | -5,62% | 208,00 |
| 15.05.2026 | 70,99 | 70,99 | 67,81 | 70,12 | -1,23% | 8,00 |
| 14.05.2026 | 72,21 | 73,37 | 69,32 | 70,99 | -1,85% | - |
| 13.05.2026 | 71,90 | 74,29 | 69,81 | 72,33 | 3,00% | 426,00 |
| 12.05.2026 | 73,21 | 74,28 | 68,28 | 70,22 | -4,63% | 221,00 |
| 11.05.2026 | 67,35 | 79,68 | 67,35 | 73,63 | 12,19% | 370,00 |
| 08.05.2026 | 65,01 | 68,00 | 63,58 | 65,63 | 3,29% | 6.630,00 |
| 07.05.2026 | 63,40 | 66,56 | 63,06 | 63,54 | 0,17% | 25,00 |
| 06.05.2026 | 64,11 | 65,37 | 61,88 | 63,43 | -1,06% | 50,00 |
| 05.05.2026 | 62,36 | 64,41 | 62,28 | 64,11 | 3,15% | - |
| 04.05.2026 | 57,84 | 63,32 | 57,81 | 62,15 | 1,75% | 45,00 |
| 30.04.2026 | 58,13 | 61,78 | 58,13 | 61,08 | 1,80% | 70,00 |
| 29.04.2026 | 62,18 | 62,19 | 59,52 | 60,00 | -1,72% | 100,00 |
| 28.04.2026 | 64,00 | 65,26 | 59,70 | 61,05 | -3,28% | 200,00 |
| 27.04.2026 | 60,74 | 63,68 | 60,42 | 63,12 | 3,82% | 5,00 |
| 24.04.2026 | 58,07 | 60,89 | 58,07 | 60,80 | 1,76% | - |
| 23.04.2026 | 57,94 | 59,79 | 57,50 | 59,75 | 0,57% | 1,00 |
| 22.04.2026 | 57,75 | 60,59 | 57,75 | 59,41 | 0,64% | - |
| 21.04.2026 | 57,58 | 59,68 | 57,58 | 59,03 | 2,82% | - |
| 20.04.2026 | 57,63 | 58,21 | 55,83 | 57,41 | 0,24% | 5,00 |
| 17.04.2026 | 57,37 | 58,64 | 57,04 | 57,27 | -0,02% | - |
| 16.04.2026 | 55,28 | 57,31 | 54,87 | 57,28 | 3,71% | - |
| 15.04.2026 | 54,17 | 55,26 | 53,73 | 55,23 | 2,13% | - |
| 14.04.2026 | 53,80 | 54,59 | 53,20 | 54,08 | 0,78% | - |
| 13.04.2026 | 51,48 | 53,67 | 51,22 | 53,66 | 4,09% | - |
| 10.04.2026 | 51,71 | 52,35 | 51,27 | 51,55 | 0,29% | - |
| 09.04.2026 | 53,40 | 53,94 | 50,78 | 51,40 | -3,69% | - |
| 08.04.2026 | 53,46 | 56,70 | 52,87 | 53,37 | 0,76% | - |
| 07.04.2026 | 52,45 | 53,68 | 51,77 | 52,97 | -1,52% | - |
| 02.04.2026 | 52,89 | 54,20 | 50,33 | 53,79 | 1,30% | - |
| 01.04.2026 | 51,10 | 53,69 | 50,96 | 53,10 | 3,65% | - |
| 31.03.2026 | 49,72 | 51,61 | 49,45 | 51,23 | 2,88% | - |
| 30.03.2026 | 51,50 | 52,40 | 49,56 | 49,79 | -2,00% | 250,00 |
| 27.03.2026 | 54,43 | 54,74 | 50,43 | 50,81 | -5,71% | 2.705,00 |
| 26.03.2026 | 56,56 | 56,75 | 53,84 | 53,89 | -4,81% | 260,00 |
| 25.03.2026 | 56,41 | 58,04 | 56,41 | 56,61 | 0,91% | 10,00 |
| 24.03.2026 | 54,75 | 56,40 | 54,72 | 56,10 | 0,90% | 5,00 |
| 23.03.2026 | 54,31 | 56,41 | 52,79 | 55,60 | 2,83% | - |
| 20.03.2026 | 56,65 | 56,98 | 53,98 | 54,07 | -4,33% | 2,00 |
| 19.03.2026 | 56,42 | 56,93 | 54,08 | 56,52 | 0,56% | 1,00 |
| 18.03.2026 | 55,02 | 56,96 | 54,95 | 56,20 | 2,37% | 1,00 |
| 17.03.2026 | 54,24 | 55,99 | 53,71 | 54,90 | 0,47% | - |
| 16.03.2026 | 53,87 | 55,02 | 53,43 | 54,65 | 1,34% | - |
| 13.03.2026 | 53,16 | 54,57 | 52,75 | 53,92 | 1,89% | 515,00 |
| 12.03.2026 | 54,03 | 54,03 | 52,34 | 52,92 | -1,42% | 1.114,00 |
| 11.03.2026 | 52,61 | 54,45 | 52,48 | 53,68 | 1,45% | - |
| 10.03.2026 | 53,97 | 55,08 | 52,92 | 52,92 | -1,76% | 386,00 |
| 09.03.2026 | 51,28 | 54,29 | 50,86 | 53,87 | 1,62% | 592,00 |
| 06.03.2026 | 53,20 | 53,25 | 51,08 | 53,01 | 1,32% | - |
| 05.03.2026 | 53,30 | 54,32 | 51,66 | 52,32 | -1,70% | 2,00 |
| 04.03.2026 | 52,55 | 54,66 | 52,40 | 53,22 | -0,90% | 380,00 |
| 03.03.2026 | 55,46 | 55,52 | 52,24 | 53,71 | -4,24% | 325,00 |
| 02.03.2026 | 53,83 | 56,08 | 52,69 | 56,08 | 3,08% | - |
| 27.02.2026 | 55,66 | 56,63 | 52,96 | 54,41 | -1,25% | 760,00 |
| 26.02.2026 | 64,10 | 66,75 | 51,83 | 55,10 | -11,66% | 1.437,00 |
| 25.02.2026 | 57,68 | 62,95 | 57,68 | 62,37 | 8,21% | 260,00 |
| 24.02.2026 | 58,08 | 59,38 | 57,15 | 57,64 | -1,00% | - |
| 23.02.2026 | 62,71 | 62,71 | 58,22 | 58,23 | -6,91% | 91,00 |
| 20.02.2026 | 62,53 | 64,14 | 61,58 | 62,55 | 0,30% | - |
| 19.02.2026 | 61,96 | 62,42 | 60,85 | 62,37 | 0,89% | - |
| 18.02.2026 | 61,31 | 62,93 | 60,20 | 61,82 | 0,78% | - |
| 17.02.2026 | 61,72 | 62,41 | 60,25 | 61,34 | -1,58% | - |
| 16.02.2026 | 62,23 | 62,72 | 62,20 | 62,32 | -0,72% | - |
| 13.02.2026 | 60,26 | 63,52 | 58,63 | 62,78 | 4,35% | - |
| 12.02.2026 | 64,03 | 64,93 | 59,76 | 60,16 | -6,49% | 80,00 |
| 11.02.2026 | 62,05 | 64,53 | 60,27 | 64,34 | 3,90% | 251,00 |
| 10.02.2026 | 62,53 | 63,76 | 61,75 | 61,92 | -0,53% | - |
| 09.02.2026 | 59,82 | 63,38 | 58,89 | 62,25 | 3,34% | 83,00 |
| 06.02.2026 | 54,57 | 60,25 | 53,19 | 60,24 | 10,30% | 25,00 |
| 05.02.2026 | 56,99 | 57,38 | 54,07 | 54,62 | -3,74% | - |
| 04.02.2026 | 59,90 | 59,91 | 55,43 | 56,74 | -1,70% | 1.584,00 |
| 03.02.2026 | 59,88 | 60,80 | 56,83 | 57,72 | -3,15% | - |
| 02.02.2026 | 57,17 | 61,01 | 57,00 | 59,60 | 2,05% | 35,00 |
| 30.01.2026 | 60,50 | 61,58 | 58,40 | 58,40 | -3,34% | 51,00 |
| 29.01.2026 | 62,57 | 63,53 | 58,63 | 60,42 | -2,92% | 337,00 |
| 28.01.2026 | 62,66 | 63,56 | 61,80 | 62,23 | 1,01% | 9,00 |
| 27.01.2026 | 61,39 | 62,86 | 60,39 | 61,61 | 0,55% | 107,00 |
| 26.01.2026 | 59,10 | 61,62 | 58,04 | 61,28 | 3,34% | 134,00 |
| 23.01.2026 | 61,04 | 61,30 | 58,83 | 59,30 | -2,21% | 13,00 |
| 22.01.2026 | 61,79 | 63,86 | 60,44 | 60,64 | -1,20% | - |