9,720$
-0,82%
Echtzeit-Aktienkurs Evolus
Bid:
Ask:
Aktienkurse zur Evolus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,81 | 9,90 | 9,62 | 9,72 | -0,82% | 592.129,00 |
| 04.06.2025 | 9,97 | 10,03 | 9,70 | 9,80 | -1,61% | 542.583,00 |
| 03.06.2025 | 9,98 | 10,17 | 9,75 | 9,96 | -0,10% | 816.441,00 |
| 02.06.2025 | 9,20 | 10,06 | 9,17 | 9,97 | 8,49% | 1.797.006,00 |
| 30.05.2025 | 9,42 | 9,67 | 9,15 | 9,19 | -1,61% | 1.595.424,00 |
| 29.05.2025 | 9,40 | 9,40 | 9,00 | 9,34 | 0,43% | 2.017.699,00 |
| 28.05.2025 | 9,33 | 9,58 | 8,75 | 9,30 | -5,20% | 2.355.618,00 |
| 27.05.2025 | 9,97 | 9,97 | 9,74 | 9,81 | 1,34% | 432.773,00 |
| 23.05.2025 | 9,45 | 9,71 | 9,44 | 9,68 | 1,26% | 462.704,00 |
| 22.05.2025 | 9,50 | 9,70 | 9,48 | 9,56 | -0,31% | 690.184,00 |
| 21.05.2025 | 9,81 | 9,99 | 9,52 | 9,59 | -3,71% | 685.817,00 |
| 20.05.2025 | 9,84 | 10,19 | 9,75 | 9,96 | 0,61% | 801.615,00 |
| 19.05.2025 | 9,55 | 10,07 | 9,40 | 9,90 | 2,06% | 1.138.862,00 |
| 16.05.2025 | 10,01 | 10,24 | 9,68 | 9,70 | -3,00% | 1.285.169,00 |
| 15.05.2025 | 9,97 | 10,19 | 9,89 | 10,00 | 0,10% | 886.825,00 |
| 14.05.2025 | 10,19 | 10,59 | 9,99 | 9,99 | -1,38% | 917.971,00 |
| 13.05.2025 | 10,02 | 10,39 | 9,71 | 10,13 | 1,50% | 1.466.942,00 |
| 12.05.2025 | 10,10 | 10,17 | 9,74 | 9,98 | 1,84% | 1.541.185,00 |
| 09.05.2025 | 10,21 | 10,61 | 9,78 | 9,80 | -2,87% | 1.349.690,00 |
| 08.05.2025 | 11,15 | 11,42 | 9,93 | 10,09 | -14,20% | 2.002.701,00 |
| 07.05.2025 | 11,74 | 12,16 | 11,56 | 11,76 | 1,29% | 1.332.707,00 |
| 06.05.2025 | 11,67 | 12,04 | 11,61 | 11,61 | -3,33% | 1.098.057,00 |
| 05.05.2025 | 12,00 | 12,24 | 11,88 | 12,01 | -0,58% | 893.931,00 |
| 02.05.2025 | 11,91 | 12,28 | 11,85 | 12,08 | 2,37% | 957.474,00 |
| 01.05.2025 | 11,40 | 11,93 | 11,15 | 11,80 | 3,60% | 653.601,00 |
| 30.04.2025 | 11,41 | 11,53 | 11,16 | 11,39 | -1,56% | 573.809,00 |
| 29.04.2025 | 11,33 | 11,73 | 11,18 | 11,57 | 2,30% | 561.781,00 |
| 28.04.2025 | 11,64 | 11,73 | 10,88 | 11,31 | -2,92% | 769.407,00 |
| 25.04.2025 | 11,49 | 11,96 | 11,24 | 11,65 | 0,87% | 800.256,00 |
| 24.04.2025 | 11,22 | 11,77 | 11,18 | 11,55 | 2,85% | 847.260,00 |
| 23.04.2025 | 10,79 | 11,36 | 10,71 | 11,23 | 7,36% | 1.006.896,00 |
| 22.04.2025 | 10,45 | 10,74 | 10,36 | 10,46 | 0,77% | 500.204,00 |
| 21.04.2025 | 10,64 | 10,70 | 10,20 | 10,38 | -3,80% | 657.157,00 |
| 17.04.2025 | 10,44 | 10,97 | 10,33 | 10,79 | 6,73% | 1.051.625,00 |
| 16.04.2025 | 10,06 | 10,39 | 9,82 | 10,11 | -1,17% | 1.052.558,00 |
| 15.04.2025 | 10,19 | 10,49 | 9,92 | 10,23 | -0,39% | 815.872,00 |
| 14.04.2025 | 9,84 | 10,51 | 9,45 | 10,27 | 7,65% | 1.583.049,00 |
| 11.04.2025 | 9,45 | 9,94 | 9,06 | 9,54 | 1,27% | 1.119.130,00 |
| 10.04.2025 | 9,91 | 9,91 | 9,25 | 9,42 | -9,03% | 1.634.472,00 |
| 09.04.2025 | 9,13 | 10,52 | 8,67 | 10,36 | 10,63% | 1.884.546,00 |
| 08.04.2025 | 10,69 | 10,71 | 9,31 | 9,36 | -8,59% | 1.363.416,00 |
| 07.04.2025 | 10,06 | 10,73 | 9,69 | 10,24 | -4,21% | 1.069.637,00 |
| 04.04.2025 | 10,88 | 10,91 | 9,90 | 10,69 | -6,15% | 1.482.594,00 |
| 03.04.2025 | 11,70 | 12,00 | 11,12 | 11,39 | -6,79% | 1.266.884,00 |
| 02.04.2025 | 11,88 | 12,51 | 11,81 | 12,22 | 1,92% | 672.399,00 |
| 01.04.2025 | 11,90 | 12,26 | 11,82 | 11,99 | -0,33% | 616.192,00 |
| 31.03.2025 | 11,70 | 12,08 | 11,61 | 12,03 | -0,17% | 534.422,00 |
| 28.03.2025 | 12,33 | 12,33 | 11,59 | 12,05 | -1,55% | 733.234,00 |
| 27.03.2025 | 12,40 | 12,50 | 11,95 | 12,24 | -1,53% | 821.422,00 |
| 26.03.2025 | 12,37 | 12,52 | 12,20 | 12,43 | 0,00% | 328.925,00 |
| 25.03.2025 | 13,00 | 13,10 | 12,32 | 12,43 | -4,38% | 493.306,00 |
| 24.03.2025 | 13,09 | 13,18 | 12,68 | 13,00 | -0,19% | 527.406,00 |
| 21.03.2025 | 13,15 | 13,30 | 12,96 | 13,03 | -1,70% | 660.360,00 |
| 20.03.2025 | 13,32 | 13,66 | 13,03 | 13,25 | -1,63% | 662.776,00 |
| 19.03.2025 | 13,28 | 13,65 | 13,10 | 13,47 | 1,43% | 574.275,00 |
| 18.03.2025 | 13,38 | 13,48 | 13,07 | 13,28 | -2,28% | 732.358,00 |
| 17.03.2025 | 13,24 | 13,59 | 13,10 | 13,59 | 2,95% | 476.021,00 |
| 14.03.2025 | 13,10 | 13,22 | 12,75 | 13,20 | 1,85% | 826.863,00 |
| 13.03.2025 | 13,27 | 13,41 | 12,71 | 12,96 | -3,43% | 533.632,00 |
| 12.03.2025 | 12,74 | 13,43 | 12,66 | 13,42 | 5,50% | 763.098,00 |
| 11.03.2025 | 12,60 | 12,86 | 12,07 | 12,72 | 0,32% | 794.393,00 |
| 10.03.2025 | 13,44 | 13,57 | 11,93 | 12,68 | -6,63% | 1.415.371,00 |
| 07.03.2025 | 13,45 | 13,81 | 13,24 | 13,58 | 0,59% | 808.607,00 |
| 06.03.2025 | 13,73 | 14,28 | 13,38 | 13,50 | -4,73% | 834.931,00 |
| 05.03.2025 | 14,50 | 14,60 | 13,47 | 14,17 | -1,12% | 809.745,00 |
| 04.03.2025 | 14,10 | 14,43 | 13,85 | 14,33 | -0,07% | 899.508,00 |
| 03.03.2025 | 14,66 | 14,94 | 14,10 | 14,34 | -1,71% | 848.335,00 |
| 28.02.2025 | 13,91 | 14,61 | 13,75 | 14,59 | 3,81% | 491.875,00 |
| 27.02.2025 | 14,38 | 14,70 | 14,03 | 14,06 | -1,85% | 322.202,00 |
| 26.02.2025 | 14,10 | 14,49 | 13,90 | 14,32 | 2,65% | 327.869,00 |
| 25.02.2025 | 14,22 | 14,32 | 13,53 | 13,95 | -1,27% | 692.108,00 |
| 24.02.2025 | 14,05 | 14,40 | 13,83 | 14,13 | 1,00% | 408.473,00 |
| 21.02.2025 | 14,78 | 14,78 | 13,80 | 13,99 | -4,31% | 583.796,00 |
| 20.02.2025 | 14,85 | 15,02 | 14,61 | 14,62 | -1,75% | 490.981,00 |
| 19.02.2025 | 14,75 | 15,06 | 14,50 | 14,88 | 0,61% | 637.107,00 |
| 18.02.2025 | 14,70 | 15,00 | 14,52 | 14,79 | 0,34% | 500.423,00 |
| 14.02.2025 | 15,20 | 15,35 | 14,71 | 14,74 | -1,99% | 793.038,00 |
| 13.02.2025 | 14,45 | 17,12 | 14,20 | 15,04 | 5,47% | 2.358.597,00 |
| 12.02.2025 | 13,43 | 14,28 | 13,39 | 14,26 | 3,56% | 812.587,00 |
| 11.02.2025 | 13,06 | 13,83 | 12,95 | 13,77 | 5,03% | 624.468,00 |
| 10.02.2025 | 13,26 | 13,59 | 12,81 | 13,11 | 0,00% | 408.906,00 |
| 07.02.2025 | 13,35 | 14,00 | 13,03 | 13,11 | -2,24% | 990.899,00 |
| 06.02.2025 | 13,73 | 13,73 | 13,16 | 13,41 | -1,18% | 510.245,00 |
| 05.02.2025 | 12,84 | 13,63 | 12,84 | 13,57 | 4,38% | 643.600,00 |
| 04.02.2025 | 13,06 | 13,25 | 12,90 | 13,00 | 0,15% | 832.468,00 |
| 03.02.2025 | 13,59 | 13,74 | 12,96 | 12,98 | -7,09% | 1.219.153,00 |
| 31.01.2025 | 14,23 | 14,58 | 13,88 | 13,97 | -1,69% | 980.221,00 |
| 30.01.2025 | 14,43 | 14,72 | 13,83 | 14,21 | -2,40% | 725.417,00 |
| 29.01.2025 | 14,28 | 14,85 | 14,22 | 14,56 | 2,32% | 881.425,00 |
| 28.01.2025 | 14,77 | 14,92 | 14,20 | 14,23 | -3,59% | 1.002.173,00 |
| 27.01.2025 | 14,23 | 14,81 | 14,09 | 14,76 | 3,72% | 686.633,00 |
| 24.01.2025 | 13,96 | 14,37 | 13,60 | 14,23 | 1,50% | 747.928,00 |
| 23.01.2025 | 14,08 | 14,16 | 13,75 | 14,02 | -0,78% | 906.276,00 |
| 22.01.2025 | 13,68 | 14,41 | 13,65 | 14,13 | 4,82% | 1.340.971,00 |
| 21.01.2025 | 12,98 | 14,49 | 12,74 | 13,48 | 28,26% | 2.931.400,00 |
| 17.01.2025 | 10,67 | 10,86 | 10,42 | 10,51 | -0,94% | 563.084,00 |
| 16.01.2025 | 10,04 | 10,66 | 9,82 | 10,61 | 5,36% | 492.006,00 |
| 15.01.2025 | 9,76 | 10,19 | 9,64 | 10,07 | 6,34% | 483.675,00 |
| 14.01.2025 | 9,80 | 9,89 | 9,25 | 9,47 | -3,37% | 723.457,00 |
| 13.01.2025 | 10,02 | 10,06 | 9,48 | 9,80 | -2,00% | 915.783,00 |