3,810$
4,96%
Echtzeit-Aktienkurs Eve Holding Inc
Bid:
Ask:
Aktienkurse zur Eve Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 3,79 | 3,84 | 3,66 | 3,81 | 4,10% | 103.496,00 |
| 07.05.2025 | 3,57 | 3,66 | 3,51 | 3,66 | 3,68% | 125.814,00 |
| 06.05.2025 | 3,52 | 3,58 | 3,41 | 3,53 | -0,56% | 149.578,00 |
| 05.05.2025 | 3,79 | 3,80 | 3,54 | 3,55 | -7,07% | 99.324,00 |
| 02.05.2025 | 3,56 | 3,97 | 3,55 | 3,82 | 8,83% | 286.839,00 |
| 01.05.2025 | 3,61 | 3,66 | 3,36 | 3,51 | -1,40% | 184.821,00 |
| 30.04.2025 | 3,70 | 3,73 | 3,53 | 3,56 | -5,82% | 185.039,00 |
| 29.04.2025 | 3,73 | 3,79 | 3,65 | 3,78 | 1,61% | 99.280,00 |
| 28.04.2025 | 3,65 | 3,73 | 3,55 | 3,72 | 1,92% | 92.885,00 |
| 25.04.2025 | 3,81 | 3,81 | 3,61 | 3,65 | -4,95% | 107.775,00 |
| 24.04.2025 | 3,65 | 3,86 | 3,65 | 3,84 | 4,92% | 100.621,00 |
| 23.04.2025 | 3,83 | 3,90 | 3,64 | 3,66 | -0,27% | 103.917,00 |
| 22.04.2025 | 3,54 | 3,67 | 3,44 | 3,67 | 5,16% | 94.758,00 |
| 21.04.2025 | 3,59 | 3,59 | 3,43 | 3,49 | -3,86% | 126.065,00 |
| 17.04.2025 | 3,60 | 3,73 | 3,56 | 3,63 | 0,83% | 141.765,00 |
| 16.04.2025 | 3,75 | 3,80 | 3,50 | 3,60 | -5,51% | 151.457,00 |
| 15.04.2025 | 3,63 | 3,84 | 3,60 | 3,81 | 3,53% | 156.628,00 |
| 14.04.2025 | 3,67 | 3,70 | 3,47 | 3,68 | 1,94% | 166.340,00 |
| 11.04.2025 | 3,41 | 3,65 | 3,25 | 3,61 | 5,56% | 157.423,00 |
| 10.04.2025 | 3,32 | 3,52 | 3,28 | 3,42 | -1,44% | 207.590,00 |
| 09.04.2025 | 3,18 | 3,63 | 2,99 | 3,47 | 8,44% | 326.521,00 |
| 08.04.2025 | 3,57 | 3,63 | 3,08 | 3,20 | -8,31% | 241.641,00 |
| 07.04.2025 | 3,10 | 3,52 | 2,96 | 3,49 | 4,80% | 252.929,00 |
| 04.04.2025 | 3,06 | 3,33 | 2,83 | 3,33 | 4,39% | 329.314,00 |
| 03.04.2025 | 3,24 | 3,32 | 3,06 | 3,19 | -8,86% | 283.589,00 |
| 02.04.2025 | 3,28 | 3,53 | 3,26 | 3,50 | 4,79% | 153.024,00 |
| 01.04.2025 | 3,29 | 3,42 | 3,20 | 3,34 | 0,60% | 244.228,00 |
| 31.03.2025 | 3,45 | 3,49 | 3,27 | 3,32 | -4,87% | 265.505,00 |
| 28.03.2025 | 3,52 | 3,53 | 3,40 | 3,49 | -1,69% | 148.919,00 |
| 27.03.2025 | 3,68 | 3,70 | 3,54 | 3,55 | -4,05% | 141.655,00 |
| 26.03.2025 | 3,83 | 3,86 | 3,64 | 3,70 | -2,12% | 162.241,00 |
| 25.03.2025 | 3,70 | 3,82 | 3,58 | 3,78 | 2,44% | 168.402,00 |
| 24.03.2025 | 3,66 | 3,80 | 3,61 | 3,69 | 3,07% | 190.247,00 |
| 21.03.2025 | 3,41 | 3,65 | 3,32 | 3,58 | 1,99% | 760.625,00 |
| 20.03.2025 | 3,34 | 3,55 | 3,32 | 3,51 | 3,85% | 180.241,00 |
| 19.03.2025 | 3,13 | 3,42 | 3,13 | 3,38 | 9,03% | 227.696,00 |
| 18.03.2025 | 3,10 | 3,13 | 2,99 | 3,10 | -1,59% | 239.837,00 |
| 17.03.2025 | 3,25 | 3,33 | 3,08 | 3,15 | -1,25% | 346.008,00 |
| 14.03.2025 | 3,38 | 3,42 | 3,04 | 3,19 | -2,74% | 297.584,00 |
| 13.03.2025 | 3,39 | 3,40 | 3,05 | 3,28 | -3,24% | 335.831,00 |
| 12.03.2025 | 3,77 | 3,82 | 3,36 | 3,39 | -8,38% | 252.775,00 |
| 11.03.2025 | 3,63 | 3,80 | 3,54 | 3,70 | 1,93% | 302.947,00 |
| 10.03.2025 | 3,87 | 3,96 | 3,61 | 3,63 | -8,10% | 331.332,00 |
| 07.03.2025 | 3,74 | 3,98 | 3,71 | 3,95 | 4,22% | 211.274,00 |
| 06.03.2025 | 3,91 | 4,04 | 3,79 | 3,79 | -5,49% | 162.185,00 |
| 05.03.2025 | 3,72 | 4,05 | 3,72 | 4,01 | 7,22% | 262.439,00 |
| 04.03.2025 | 3,78 | 3,92 | 3,68 | 3,74 | -3,36% | 206.925,00 |
| 03.03.2025 | 4,14 | 4,20 | 3,86 | 3,87 | -5,84% | 197.209,00 |
| 28.02.2025 | 3,97 | 4,22 | 3,96 | 4,11 | 2,24% | 1.038.431,00 |
| 27.02.2025 | 4,09 | 4,14 | 3,94 | 4,02 | -1,95% | 172.686,00 |
| 26.02.2025 | 4,21 | 4,25 | 4,06 | 4,10 | -1,20% | 136.503,00 |
| 25.02.2025 | 4,12 | 4,32 | 3,85 | 4,15 | 0,24% | 429.135,00 |
| 24.02.2025 | 4,25 | 4,38 | 3,99 | 4,14 | -0,72% | 273.238,00 |
| 21.02.2025 | 4,59 | 4,60 | 4,17 | 4,17 | -7,33% | 165.733,00 |
| 20.02.2025 | 4,55 | 4,57 | 4,34 | 4,50 | -1,96% | 199.893,00 |
| 19.02.2025 | 4,73 | 4,84 | 4,59 | 4,59 | -3,16% | 123.618,00 |
| 18.02.2025 | 4,93 | 5,04 | 4,70 | 4,74 | -1,25% | 254.295,00 |
| 14.02.2025 | 4,85 | 4,85 | 4,74 | 4,80 | 1,27% | 163.413,00 |
| 13.02.2025 | 4,58 | 4,75 | 4,49 | 4,74 | 4,41% | 174.747,00 |
| 12.02.2025 | 4,44 | 4,60 | 4,44 | 4,54 | -0,44% | 183.471,00 |
| 11.02.2025 | 4,72 | 4,76 | 4,36 | 4,56 | -3,59% | 140.100,00 |
| 10.02.2025 | 4,66 | 4,79 | 4,55 | 4,73 | 2,16% | 232.663,00 |
| 07.02.2025 | 4,81 | 4,90 | 4,58 | 4,63 | -4,54% | 182.579,00 |
| 06.02.2025 | 4,72 | 4,90 | 4,65 | 4,85 | 3,41% | 215.736,00 |
| 05.02.2025 | 4,50 | 4,69 | 4,38 | 4,69 | 5,63% | 203.507,00 |
| 04.02.2025 | 4,63 | 4,74 | 4,36 | 4,44 | -4,72% | 201.402,00 |
| 03.02.2025 | 4,97 | 5,04 | 4,57 | 4,66 | -9,16% | 267.223,00 |
| 31.01.2025 | 5,28 | 5,31 | 5,00 | 5,13 | -3,02% | 245.501,00 |
| 30.01.2025 | 5,11 | 5,50 | 5,11 | 5,29 | 4,75% | 370.535,00 |
| 29.01.2025 | 4,85 | 5,09 | 4,85 | 5,05 | 4,12% | 193.433,00 |
| 28.01.2025 | 4,50 | 4,86 | 4,50 | 4,85 | 8,02% | 190.353,00 |
| 27.01.2025 | 4,75 | 4,80 | 4,42 | 4,49 | -6,65% | 179.535,00 |
| 24.01.2025 | 4,76 | 4,98 | 4,74 | 4,81 | 1,48% | 161.097,00 |
| 23.01.2025 | 4,82 | 4,82 | 4,64 | 4,74 | -2,87% | 173.745,00 |
| 22.01.2025 | 4,92 | 5,11 | 4,78 | 4,88 | -1,21% | 228.406,00 |
| 21.01.2025 | 4,74 | 5,01 | 4,72 | 4,94 | 6,70% | 343.779,00 |
| 17.01.2025 | 4,67 | 4,70 | 4,53 | 4,63 | 1,54% | 211.967,00 |
| 16.01.2025 | 4,54 | 4,65 | 4,39 | 4,56 | 1,79% | 189.130,00 |
| 15.01.2025 | 4,32 | 4,55 | 4,30 | 4,48 | 6,67% | 352.958,00 |
| 14.01.2025 | 4,38 | 4,49 | 4,06 | 4,20 | -3,45% | 345.384,00 |
| 13.01.2025 | 4,52 | 4,60 | 4,33 | 4,35 | -10,12% | 492.785,00 |
| 10.01.2025 | 5,22 | 5,24 | 4,78 | 4,84 | -11,68% | 378.137,00 |
| 08.01.2025 | 5,60 | 5,66 | 5,13 | 5,48 | -3,86% | 377.225,00 |
| 07.01.2025 | 6,03 | 6,03 | 5,64 | 5,70 | -3,23% | 334.449,00 |
| 06.01.2025 | 5,77 | 6,09 | 5,67 | 5,89 | 4,80% | 396.919,00 |
| 03.01.2025 | 5,29 | 5,69 | 5,23 | 5,62 | 6,04% | 348.855,00 |
| 02.01.2025 | 5,57 | 5,62 | 5,25 | 5,30 | -2,57% | 194.107,00 |
| 31.12.2024 | 5,58 | 5,67 | 5,30 | 5,44 | -2,16% | 237.262,00 |
| 30.12.2024 | 5,33 | 5,60 | 5,17 | 5,56 | 2,77% | 292.500,00 |
| 27.12.2024 | 5,64 | 5,69 | 5,35 | 5,41 | -3,22% | 284.823,00 |
| 26.12.2024 | 5,32 | 5,60 | 5,16 | 5,59 | 3,90% | 306.676,00 |
| 24.12.2024 | 5,09 | 5,49 | 5,09 | 5,38 | 5,70% | 220.742,00 |
| 23.12.2024 | 5,01 | 5,32 | 4,95 | 5,09 | 1,60% | 353.040,00 |
| 20.12.2024 | 4,54 | 5,10 | 4,51 | 5,01 | 8,44% | 3.237.907,00 |
| 19.12.2024 | 4,65 | 4,75 | 4,42 | 4,62 | -0,65% | 340.248,00 |
| 18.12.2024 | 4,91 | 5,25 | 4,61 | 4,65 | -3,93% | 565.945,00 |
| 17.12.2024 | 4,58 | 4,88 | 4,39 | 4,84 | 5,68% | 288.393,00 |
| 16.12.2024 | 4,82 | 4,93 | 4,56 | 4,58 | -2,76% | 335.752,00 |
| 13.12.2024 | 4,38 | 4,78 | 4,38 | 4,71 | 6,80% | 330.393,00 |
| 12.12.2024 | 4,43 | 4,53 | 4,36 | 4,41 | -0,68% | 162.655,00 |