2,565$
-8,06%
Echtzeit-Aktienkurs Eve Holding Inc
Bid:
Ask:
Aktienkurse zur Eve Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,70 | 2,83 | 2,56 | 2,57 | -7,89% | 1.610.627,00 |
| 16.03.2026 | 2,83 | 2,86 | 2,68 | 2,79 | 1,09% | 1.221.409,00 |
| 13.03.2026 | 2,90 | 2,93 | 2,72 | 2,76 | -0,72% | 1.718.039,00 |
| 12.03.2026 | 2,92 | 2,94 | 2,78 | 2,78 | -6,40% | 1.099.000,00 |
| 11.03.2026 | 2,98 | 3,05 | 2,91 | 2,97 | -0,67% | 927.020,00 |
| 10.03.2026 | 3,05 | 3,14 | 2,97 | 2,99 | -0,66% | 1.144.763,00 |
| 09.03.2026 | 2,86 | 3,02 | 2,81 | 3,01 | 3,08% | 1.179.591,00 |
| 06.03.2026 | 2,95 | 3,04 | 2,89 | 2,92 | -3,95% | 1.066.259,00 |
| 05.03.2026 | 3,04 | 3,14 | 2,95 | 3,04 | -1,30% | 959.450,00 |
| 04.03.2026 | 3,07 | 3,19 | 3,04 | 3,08 | 1,99% | 853.048,00 |
| 03.03.2026 | 3,07 | 3,12 | 2,94 | 3,02 | -3,51% | 1.100.684,00 |
| 02.03.2026 | 2,96 | 3,16 | 2,94 | 3,13 | 4,33% | 858.307,00 |
| 27.02.2026 | 3,05 | 3,09 | 2,96 | 3,00 | -4,76% | 829.572,00 |
| 26.02.2026 | 3,01 | 3,16 | 2,97 | 3,15 | 4,65% | 914.450,00 |
| 25.02.2026 | 3,03 | 3,07 | 2,97 | 3,01 | 0,67% | 898.429,00 |
| 24.02.2026 | 2,93 | 3,04 | 2,86 | 2,99 | 1,36% | 1.273.932,00 |
| 23.02.2026 | 3,04 | 3,11 | 2,90 | 2,95 | -4,84% | 1.379.120,00 |
| 20.02.2026 | 3,09 | 3,21 | 3,08 | 3,10 | -0,96% | 727.996,00 |
| 19.02.2026 | 3,03 | 3,16 | 2,98 | 3,13 | 1,95% | 576.390,00 |
| 18.02.2026 | 3,05 | 3,19 | 3,02 | 3,07 | 0,66% | 788.109,00 |
| 17.02.2026 | 3,03 | 3,13 | 2,97 | 3,05 | 1,33% | 716.627,00 |
| 13.02.2026 | 3,07 | 3,12 | 3,00 | 3,01 | -0,33% | 1.164.630,00 |
| 12.02.2026 | 3,08 | 3,18 | 2,99 | 3,02 | -1,63% | 1.474.159,00 |
| 11.02.2026 | 3,25 | 3,30 | 2,99 | 3,07 | -4,36% | 1.508.793,00 |
| 10.02.2026 | 3,30 | 3,39 | 3,21 | 3,21 | -1,53% | 1.026.819,00 |
| 09.02.2026 | 3,32 | 3,39 | 3,21 | 3,26 | -1,81% | 1.646.920,00 |
| 06.02.2026 | 3,26 | 3,40 | 3,16 | 3,32 | 4,73% | 1.379.603,00 |
| 05.02.2026 | 3,55 | 3,60 | 3,15 | 3,17 | -13,15% | 2.036.040,00 |
| 04.02.2026 | 3,84 | 3,88 | 3,55 | 3,65 | -2,41% | 2.286.659,00 |
| 03.02.2026 | 3,76 | 3,84 | 3,59 | 3,74 | -1,58% | 1.748.225,00 |
| 02.02.2026 | 3,89 | 3,97 | 3,77 | 3,80 | -3,55% | 1.214.488,00 |
| 30.01.2026 | 3,94 | 4,08 | 3,87 | 3,94 | -2,48% | 1.296.040,00 |
| 29.01.2026 | 4,07 | 4,11 | 3,90 | 4,04 | -1,22% | 858.550,00 |
| 28.01.2026 | 4,23 | 4,26 | 4,07 | 4,09 | -1,92% | 790.881,00 |
| 27.01.2026 | 4,17 | 4,24 | 4,14 | 4,17 | -0,24% | 819.366,00 |
| 26.01.2026 | 4,45 | 4,46 | 4,07 | 4,18 | -6,70% | 1.390.561,00 |
| 23.01.2026 | 4,58 | 4,60 | 4,44 | 4,48 | -2,40% | 585.581,00 |
| 22.01.2026 | 4,52 | 4,68 | 4,52 | 4,59 | 2,46% | 918.538,00 |
| 21.01.2026 | 4,53 | 4,58 | 4,31 | 4,48 | 0,00% | 855.735,00 |
| 20.01.2026 | 4,42 | 4,65 | 4,39 | 4,48 | -0,88% | 1.177.302,00 |
| 16.01.2026 | 4,65 | 4,77 | 4,52 | 4,52 | -3,00% | 1.035.771,00 |
| 15.01.2026 | 4,47 | 4,78 | 4,38 | 4,66 | 4,95% | 1.657.766,00 |
| 14.01.2026 | 4,40 | 4,50 | 4,29 | 4,44 | 0,91% | 1.187.826,00 |
| 13.01.2026 | 4,53 | 4,56 | 4,35 | 4,40 | -2,22% | 738.255,00 |
| 12.01.2026 | 4,51 | 4,55 | 4,35 | 4,50 | -0,88% | 760.742,00 |
| 09.01.2026 | 4,50 | 4,64 | 4,37 | 4,54 | 1,79% | 975.991,00 |
| 08.01.2026 | 4,47 | 4,60 | 4,38 | 4,46 | 0,22% | 934.956,00 |
| 07.01.2026 | 4,62 | 4,62 | 4,43 | 4,45 | -3,68% | 934.077,00 |
| 06.01.2026 | 4,51 | 4,62 | 4,43 | 4,62 | 2,44% | 809.869,00 |
| 05.01.2026 | 4,22 | 4,53 | 4,16 | 4,51 | 7,64% | 1.455.748,00 |
| 02.01.2026 | 4,03 | 4,21 | 4,00 | 4,19 | 5,01% | 997.889,00 |
| 31.12.2025 | 3,99 | 4,03 | 3,93 | 3,99 | 0,00% | 794.160,00 |
| 30.12.2025 | 4,02 | 4,06 | 3,91 | 3,99 | -0,50% | 963.902,00 |
| 29.12.2025 | 4,18 | 4,28 | 3,95 | 4,01 | -5,65% | 1.135.438,00 |
| 26.12.2025 | 4,32 | 4,36 | 4,12 | 4,25 | -2,52% | 1.774.389,00 |
| 24.12.2025 | 4,42 | 4,49 | 4,29 | 4,36 | -2,24% | 447.173,00 |
| 23.12.2025 | 4,76 | 4,79 | 4,36 | 4,46 | -7,08% | 1.886.403,00 |
| 22.12.2025 | 4,81 | 4,97 | 4,77 | 4,80 | 0,00% | 1.500.044,00 |
| 19.12.2025 | 5,07 | 5,09 | 4,57 | 4,80 | -0,62% | 8.485.759,00 |
| 18.12.2025 | 4,67 | 5,16 | 4,67 | 4,83 | 5,46% | 2.583.168,00 |
| 17.12.2025 | 4,69 | 4,79 | 4,58 | 4,58 | -2,35% | 996.427,00 |
| 16.12.2025 | 4,66 | 4,87 | 4,65 | 4,69 | 0,43% | 1.305.887,00 |
| 15.12.2025 | 4,70 | 4,76 | 4,55 | 4,67 | 0,65% | 882.439,00 |
| 12.12.2025 | 4,75 | 4,92 | 4,62 | 4,64 | -1,49% | 706.304,00 |
| 11.12.2025 | 4,81 | 4,85 | 4,61 | 4,71 | -2,69% | 967.882,00 |
| 10.12.2025 | 4,96 | 4,98 | 4,75 | 4,84 | -3,01% | 1.110.981,00 |
| 09.12.2025 | 4,80 | 5,00 | 4,75 | 4,99 | 3,10% | 1.224.941,00 |
| 08.12.2025 | 4,91 | 4,91 | 4,78 | 4,84 | -0,21% | 841.412,00 |
| 05.12.2025 | 5,02 | 5,04 | 4,79 | 4,85 | -3,77% | 1.381.175,00 |
| 04.12.2025 | 4,85 | 5,10 | 4,85 | 5,04 | 3,49% | 2.010.579,00 |
| 03.12.2025 | 4,70 | 4,98 | 4,66 | 4,87 | 4,28% | 2.501.881,00 |
| 02.12.2025 | 4,33 | 4,98 | 4,23 | 4,67 | 11,99% | 3.083.723,00 |
| 01.12.2025 | 3,78 | 4,22 | 3,78 | 4,17 | 5,84% | 2.630.543,00 |
| 28.11.2025 | 3,80 | 3,97 | 3,78 | 3,94 | 5,07% | 690.755,00 |
| 26.11.2025 | 3,81 | 3,93 | 3,72 | 3,75 | -0,79% | 1.131.046,00 |
| 25.11.2025 | 3,71 | 3,84 | 3,65 | 3,78 | 1,61% | 944.995,00 |
| 24.11.2025 | 3,68 | 3,85 | 3,66 | 3,72 | 2,20% | 1.175.704,00 |
| 21.11.2025 | 3,66 | 3,71 | 3,49 | 3,64 | -0,55% | 1.084.528,00 |
| 20.11.2025 | 4,00 | 4,07 | 3,65 | 3,66 | -5,43% | 1.030.434,00 |
| 19.11.2025 | 3,89 | 3,98 | 3,82 | 3,87 | -0,51% | 933.261,00 |
| 18.11.2025 | 3,85 | 3,99 | 3,82 | 3,89 | -0,77% | 798.052,00 |
| 17.11.2025 | 4,07 | 4,08 | 3,89 | 3,92 | -4,39% | 1.249.533,00 |
| 14.11.2025 | 4,00 | 4,25 | 3,99 | 4,10 | -1,44% | 1.146.183,00 |
| 13.11.2025 | 4,44 | 4,49 | 4,12 | 4,16 | -8,17% | 1.922.955,00 |
| 12.11.2025 | 4,41 | 4,54 | 4,23 | 4,53 | 2,72% | 1.605.399,00 |
| 11.11.2025 | 4,24 | 4,45 | 4,11 | 4,41 | 4,75% | 1.363.127,00 |
| 10.11.2025 | 4,26 | 4,32 | 4,12 | 4,21 | 1,94% | 987.544,00 |
| 07.11.2025 | 3,92 | 4,17 | 3,79 | 4,13 | 2,48% | 1.178.196,00 |
| 06.11.2025 | 4,15 | 4,22 | 4,02 | 4,03 | -3,13% | 883.625,00 |
| 05.11.2025 | 3,95 | 4,19 | 3,90 | 4,16 | 4,52% | 1.473.506,00 |
| 04.11.2025 | 4,01 | 4,08 | 3,86 | 3,98 | -3,63% | 1.780.895,00 |
| 03.11.2025 | 4,37 | 4,37 | 4,07 | 4,13 | -5,28% | 1.518.164,00 |
| 31.10.2025 | 4,39 | 4,46 | 4,21 | 4,36 | -0,23% | 1.069.581,00 |
| 30.10.2025 | 4,46 | 4,55 | 4,35 | 4,37 | -4,17% | 681.947,00 |
| 29.10.2025 | 4,37 | 4,67 | 4,34 | 4,56 | 3,87% | 1.276.102,00 |
| 28.10.2025 | 4,42 | 4,46 | 4,35 | 4,39 | -0,68% | 839.926,00 |
| 27.10.2025 | 4,53 | 4,58 | 4,36 | 4,42 | -0,23% | 668.167,00 |
| 24.10.2025 | 4,41 | 4,51 | 4,35 | 4,43 | 2,07% | 560.476,00 |
| 23.10.2025 | 4,44 | 4,50 | 4,33 | 4,34 | -1,14% | 598.235,00 |
| 22.10.2025 | 4,45 | 4,50 | 4,21 | 4,39 | -2,44% | 1.255.752,00 |