8,025€
-11,81%
Echtzeit-Aktienkurs EVERTZ TECHNOLOGIES LTD
Bid:
Ask:
Aktienkurse zur EVERTZ TECHNOLOGIES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 9,25 | 9,25 | 7,95 | 8,03 | -13,01% | - |
| 14.09.2026 | 9,20 | 9,35 | 9,10 | 9,23 | 0,00% | - |
| 11.09.2026 | 9,10 | 9,30 | 9,05 | 9,23 | 0,00% | - |
| 10.09.2026 | 9,28 | 9,53 | 9,15 | 9,23 | -2,64% | - |
| 09.09.2026 | 9,38 | 9,58 | 9,30 | 9,48 | -0,52% | - |
| 08.09.2026 | 9,65 | 9,65 | 9,50 | 9,53 | -1,30% | - |
| 07.09.2026 | 9,65 | 9,65 | 9,58 | 9,65 | 0,00% | - |
| 04.09.2026 | 9,43 | 9,70 | 9,38 | 9,65 | 0,78% | - |
| 03.09.2026 | 9,48 | 9,78 | 9,43 | 9,58 | -1,54% | - |
| 02.09.2026 | 9,28 | 9,80 | 9,18 | 9,73 | 2,10% | - |
| 01.09.2026 | 9,65 | 9,65 | 9,45 | 9,53 | -1,04% | - |
| 31.08.2026 | 9,45 | 9,65 | 9,38 | 9,63 | 0,26% | - |
| 28.08.2026 | 9,58 | 9,75 | 9,53 | 9,60 | -1,03% | - |
| 27.08.2026 | 9,58 | 9,93 | 9,48 | 9,70 | 0,26% | - |
| 26.08.2026 | 9,60 | 9,78 | 9,55 | 9,68 | -1,02% | - |
| 25.08.2026 | 9,75 | 10,00 | 9,68 | 9,78 | -1,76% | - |
| 24.08.2026 | 9,73 | 10,20 | 9,73 | 9,95 | -2,45% | - |
| 21.08.2026 | 10,05 | 10,25 | 9,93 | 10,20 | 0,25% | - |
| 20.08.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,25% | - |
| 19.08.2026 | 10,20 | 10,25 | 10,08 | 10,20 | 0,49% | - |
| 18.08.2026 | 10,18 | 10,25 | 10,15 | 10,15 | 0,00% | - |
| 17.08.2026 | 10,23 | 10,35 | 9,85 | 10,15 | -0,98% | - |
| 14.08.2026 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 13.08.2026 | 10,15 | 10,25 | 10,13 | 10,25 | 0,00% | - |
| 12.08.2026 | 10,35 | 10,40 | 10,15 | 10,25 | -0,97% | - |
| 11.08.2026 | 10,35 | 10,45 | 10,30 | 10,35 | -0,96% | - |
| 10.08.2026 | 10,40 | 10,50 | 10,25 | 10,45 | 0,97% | - |
| 07.08.2026 | 10,13 | 10,45 | 10,13 | 10,35 | 1,97% | - |
| 06.08.2026 | 10,10 | 10,38 | 10,10 | 10,15 | -1,46% | - |
| 05.08.2026 | 10,35 | 10,45 | 10,25 | 10,30 | -0,48% | - |
| 04.08.2026 | 9,95 | 10,60 | 9,88 | 10,35 | 4,02% | - |
| 03.08.2026 | 9,93 | 9,95 | 9,88 | 9,95 | -0,25% | - |
| 31.07.2026 | 10,05 | 10,18 | 9,93 | 9,98 | -0,75% | - |
| 30.07.2026 | 10,10 | 10,35 | 10,05 | 10,05 | 0,00% | - |
| 29.07.2026 | 10,05 | 10,08 | 9,95 | 10,05 | 0,00% | - |
| 28.07.2026 | 10,05 | 10,08 | 9,95 | 10,05 | 0,50% | - |
| 27.07.2026 | 10,05 | 10,05 | 9,95 | 10,00 | -0,74% | - |
| 24.07.2026 | 10,08 | 10,18 | 9,98 | 10,08 | -0,25% | - |
| 23.07.2026 | 9,90 | 10,35 | 9,90 | 10,10 | -2,42% | - |
| 22.07.2026 | 10,35 | 10,50 | 10,25 | 10,35 | 0,00% | - |
| 21.07.2026 | 10,45 | 10,45 | 10,30 | 10,35 | -0,96% | - |
| 20.07.2026 | 10,50 | 10,55 | 10,35 | 10,45 | -0,95% | - |
| 17.07.2026 | 10,65 | 10,65 | 10,50 | 10,55 | -2,31% | - |
| 16.07.2026 | 10,90 | 10,90 | 10,70 | 10,80 | 0,47% | - |
| 15.07.2026 | 10,90 | 10,95 | 10,75 | 10,75 | -1,38% | - |
| 14.07.2026 | 10,90 | 11,00 | 10,80 | 10,90 | -0,46% | - |
| 13.07.2026 | 10,95 | 11,05 | 10,85 | 10,95 | 0,92% | - |
| 10.07.2026 | 11,00 | 11,15 | 10,75 | 10,85 | -1,36% | - |
| 09.07.2026 | 10,75 | 11,10 | 10,70 | 11,00 | 2,33% | - |
| 08.07.2026 | 11,00 | 11,05 | 10,75 | 10,75 | -2,71% | - |
| 07.07.2026 | 10,85 | 11,10 | 10,75 | 11,05 | 1,38% | - |
| 06.07.2026 | 11,35 | 11,45 | 10,85 | 10,90 | -4,80% | - |
| 03.07.2026 | 11,65 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 02.07.2026 | 11,25 | 11,85 | 11,25 | 11,65 | -1,27% | - |
| 01.07.2026 | 10,95 | 11,85 | 10,95 | 11,80 | 0,00% | - |
| 30.06.2026 | 10,15 | 13,15 | 10,00 | 11,80 | 16,26% | - |
| 29.06.2026 | 10,20 | 10,35 | 10,10 | 10,15 | 0,00% | - |
| 26.06.2026 | 10,20 | 10,20 | 10,00 | 10,15 | -0,49% | - |
| 25.06.2026 | 10,20 | 10,25 | 9,93 | 10,20 | -0,49% | - |
| 24.06.2026 | 10,10 | 10,25 | 9,95 | 10,25 | 1,49% | - |
| 23.06.2026 | 10,25 | 10,30 | 10,05 | 10,10 | -1,46% | - |
| 22.06.2026 | 10,20 | 10,35 | 10,05 | 10,25 | 0,49% | - |
| 19.06.2026 | 10,10 | 10,25 | 10,00 | 10,20 | 3,03% | - |
| 18.06.2026 | 9,90 | 9,90 | 9,88 | 9,90 | -0,50% | - |
| 17.06.2026 | 9,90 | 10,03 | 9,80 | 9,95 | 0,25% | - |
| 16.06.2026 | 10,00 | 10,05 | 9,83 | 9,93 | -0,75% | - |
| 15.06.2026 | 10,03 | 10,15 | 9,95 | 10,00 | -0,50% | - |
| 12.06.2026 | 9,98 | 10,15 | 9,93 | 10,05 | 0,50% | - |
| 11.06.2026 | 11,05 | 11,05 | 10,00 | 10,00 | -2,91% | - |
| 10.06.2026 | 10,75 | 11,15 | 10,30 | 10,30 | -4,19% | - |
| 09.06.2026 | 10,45 | 10,75 | 10,40 | 10,75 | 5,39% | - |
| 05.06.2026 | 10,20 | 10,25 | 10,13 | 10,20 | 0,49% | - |
| 04.06.2026 | 10,05 | 10,35 | 9,93 | 10,15 | -0,49% | - |
| 03.06.2026 | 10,25 | 10,25 | 10,20 | 10,20 | 0,00% | - |
| 02.06.2026 | 10,25 | 10,25 | 10,18 | 10,20 | -0,49% | - |
| 01.06.2026 | 10,25 | 10,30 | 10,10 | 10,25 | 0,00% | - |
| 29.05.2026 | 10,20 | 10,35 | 9,93 | 10,25 | 0,00% | - |
| 28.05.2026 | 10,25 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 27.05.2026 | 10,15 | 10,20 | 10,03 | 10,15 | 0,00% | - |
| 26.05.2026 | 10,03 | 10,20 | 9,90 | 10,15 | 1,25% | - |
| 25.05.2026 | 10,00 | 10,10 | 9,90 | 10,03 | 0,75% | - |
| 22.05.2026 | 9,93 | 10,15 | 9,93 | 9,95 | 0,25% | - |
| 21.05.2026 | 10,05 | 10,10 | 9,93 | 9,93 | -1,24% | - |
| 20.05.2026 | 10,13 | 10,20 | 10,03 | 10,05 | -2,19% | - |
| 19.05.2026 | 10,35 | 10,35 | 10,28 | 10,28 | -0,72% | - |
| 18.05.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,49% | - |
| 15.05.2026 | 10,25 | 10,30 | 10,20 | 10,30 | 0,49% | - |
| 14.05.2026 | 10,28 | 10,35 | 10,23 | 10,25 | -0,97% | - |
| 13.05.2026 | 10,25 | 10,35 | 10,15 | 10,35 | 1,97% | - |
| 11.05.2026 | 10,10 | 10,15 | 10,05 | 10,15 | 0,50% | - |
| 08.05.2026 | 10,05 | 10,10 | 9,93 | 10,10 | 0,50% | - |
| 07.05.2026 | 10,08 | 10,08 | 9,93 | 10,05 | 0,00% | - |
| 06.05.2026 | 10,05 | 10,10 | 9,98 | 10,05 | 0,00% | - |
| 05.05.2026 | 10,08 | 10,15 | 10,03 | 10,05 | 0,00% | - |
| 04.05.2026 | 10,10 | 10,10 | 9,93 | 10,05 | 0,00% | - |
| 30.04.2026 | 10,05 | 10,05 | 9,93 | 10,05 | 0,00% | - |
| 29.04.2026 | 10,00 | 10,10 | 9,98 | 10,05 | 0,50% | - |
| 28.04.2026 | 10,00 | 10,15 | 9,95 | 10,00 | -0,50% | - |
| 27.04.2026 | 10,10 | 10,15 | 9,90 | 10,05 | -0,99% | - |
| 24.04.2026 | 10,20 | 10,20 | 10,05 | 10,15 | -0,49% | - |