7,390$
-3,02%
Echtzeit-Aktienkurs Evolus
Bid:
Ask:
Aktienkurse zur Evolus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 7,59 | 7,66 | 7,31 | 7,39 | -3,02% | 921.589,00 |
| 08.09.2025 | 7,61 | 7,70 | 7,41 | 7,62 | -0,52% | 649.884,00 |
| 05.09.2025 | 7,60 | 7,75 | 7,51 | 7,66 | 2,00% | 511.771,00 |
| 04.09.2025 | 7,40 | 7,53 | 7,26 | 7,51 | 1,49% | 656.710,00 |
| 03.09.2025 | 7,41 | 7,54 | 7,19 | 7,40 | -1,33% | 1.044.333,00 |
| 02.09.2025 | 7,59 | 7,67 | 7,41 | 7,50 | -1,70% | 615.971,00 |
| 29.08.2025 | 7,49 | 7,66 | 7,44 | 7,63 | 1,46% | 472.061,00 |
| 28.08.2025 | 7,60 | 7,69 | 7,39 | 7,52 | -0,79% | 679.799,00 |
| 27.08.2025 | 7,54 | 7,70 | 7,42 | 7,58 | -0,92% | 677.281,00 |
| 26.08.2025 | 7,43 | 7,68 | 7,31 | 7,65 | 2,96% | 1.055.472,00 |
| 25.08.2025 | 7,93 | 7,95 | 7,34 | 7,43 | -3,26% | 1.191.691,00 |
| 22.08.2025 | 7,51 | 7,91 | 7,46 | 7,68 | 3,43% | 1.338.341,00 |
| 21.08.2025 | 7,22 | 7,50 | 7,17 | 7,43 | 2,70% | 837.691,00 |
| 20.08.2025 | 7,08 | 7,27 | 6,88 | 7,23 | 1,40% | 980.235,00 |
| 19.08.2025 | 7,02 | 7,26 | 6,88 | 7,13 | 6,58% | 1.374.565,00 |
| 18.08.2025 | 6,73 | 6,82 | 6,55 | 6,69 | -0,59% | 968.026,00 |
| 15.08.2025 | 6,43 | 6,94 | 6,43 | 6,73 | 5,16% | 1.068.339,00 |
| 14.08.2025 | 6,40 | 6,45 | 6,21 | 6,40 | -1,69% | 1.440.645,00 |
| 13.08.2025 | 6,38 | 6,74 | 6,29 | 6,51 | 1,72% | 1.640.582,00 |
| 12.08.2025 | 5,85 | 6,46 | 5,83 | 6,40 | 10,82% | 1.815.629,00 |
| 11.08.2025 | 5,86 | 5,97 | 5,71 | 5,78 | -2,12% | 2.180.390,00 |
| 08.08.2025 | 6,07 | 6,08 | 5,86 | 5,90 | -2,80% | 2.719.120,00 |
| 07.08.2025 | 6,41 | 6,49 | 5,97 | 6,07 | -4,71% | 3.597.517,00 |
| 06.08.2025 | 6,75 | 6,76 | 5,85 | 6,37 | -28,51% | 13.466.324,00 |
| 05.08.2025 | 9,13 | 9,15 | 8,73 | 8,91 | -2,20% | 3.273.961,00 |
| 04.08.2025 | 9,18 | 9,35 | 8,89 | 9,11 | -0,49% | 1.467.275,00 |
| 01.08.2025 | 8,85 | 9,18 | 8,65 | 9,16 | 2,63% | 1.697.699,00 |
| 31.07.2025 | 9,01 | 9,29 | 8,76 | 8,92 | -0,45% | 1.239.174,00 |
| 30.07.2025 | 9,31 | 9,36 | 8,91 | 8,96 | -3,14% | 1.392.932,00 |
| 29.07.2025 | 9,28 | 9,42 | 9,19 | 9,25 | -0,32% | 878.793,00 |
| 28.07.2025 | 9,53 | 9,58 | 9,25 | 9,28 | -2,62% | 687.802,00 |
| 25.07.2025 | 9,63 | 9,72 | 9,00 | 9,53 | -1,24% | 1.483.280,00 |
| 24.07.2025 | 9,49 | 10,20 | 9,49 | 9,65 | 0,73% | 1.917.380,00 |
| 23.07.2025 | 9,68 | 9,85 | 9,52 | 9,58 | 0,10% | 898.510,00 |
| 22.07.2025 | 9,25 | 9,69 | 9,18 | 9,57 | 3,80% | 800.935,00 |
| 21.07.2025 | 9,25 | 9,41 | 9,18 | 9,22 | 0,22% | 618.453,00 |
| 18.07.2025 | 9,40 | 9,47 | 9,12 | 9,20 | -1,50% | 879.666,00 |
| 17.07.2025 | 9,22 | 9,43 | 9,22 | 9,34 | 1,52% | 534.391,00 |
| 16.07.2025 | 9,29 | 9,43 | 9,12 | 9,20 | -0,76% | 618.385,00 |
| 15.07.2025 | 9,60 | 9,60 | 9,19 | 9,27 | -2,52% | 1.306.802,00 |
| 14.07.2025 | 9,47 | 9,64 | 9,43 | 9,51 | 0,32% | 690.878,00 |
| 11.07.2025 | 9,55 | 9,75 | 9,45 | 9,48 | -2,57% | 850.973,00 |
| 10.07.2025 | 9,61 | 9,84 | 9,50 | 9,73 | 0,72% | 554.793,00 |
| 09.07.2025 | 9,39 | 9,95 | 9,30 | 9,66 | 4,32% | 898.691,00 |
| 08.07.2025 | 9,12 | 9,41 | 9,12 | 9,26 | 1,31% | 610.832,00 |
| 07.07.2025 | 9,18 | 9,37 | 9,10 | 9,14 | -1,40% | 922.364,00 |
| 03.07.2025 | 9,20 | 9,28 | 9,11 | 9,27 | 0,65% | 424.231,00 |
| 02.07.2025 | 9,23 | 9,39 | 9,15 | 9,21 | 0,11% | 1.068.802,00 |
| 01.07.2025 | 9,20 | 9,63 | 9,00 | 9,20 | -0,22% | 1.122.280,00 |
| 30.06.2025 | 9,13 | 9,38 | 9,07 | 9,22 | 0,82% | 796.102,00 |
| 27.06.2025 | 9,34 | 9,42 | 9,05 | 9,15 | -1,77% | 740.816,00 |
| 26.06.2025 | 9,07 | 9,32 | 9,00 | 9,31 | 2,31% | 711.333,00 |
| 25.06.2025 | 9,57 | 9,57 | 9,09 | 9,10 | -5,41% | 684.398,00 |
| 24.06.2025 | 9,46 | 9,68 | 9,28 | 9,62 | 2,56% | 970.148,00 |
| 23.06.2025 | 9,20 | 9,47 | 9,13 | 9,38 | 1,08% | 900.441,00 |
| 20.06.2025 | 9,43 | 9,43 | 9,22 | 9,28 | -0,22% | 712.612,00 |
| 18.06.2025 | 9,26 | 9,48 | 9,19 | 9,30 | 0,54% | 670.186,00 |
| 17.06.2025 | 9,88 | 9,88 | 9,08 | 9,25 | -7,13% | 2.183.944,00 |
| 16.06.2025 | 10,00 | 10,07 | 9,80 | 9,96 | 0,30% | 762.050,00 |
| 13.06.2025 | 10,00 | 10,27 | 9,88 | 9,93 | -2,46% | 1.066.738,00 |
| 12.06.2025 | 10,13 | 10,33 | 10,12 | 10,18 | -0,59% | 744.960,00 |
| 11.06.2025 | 10,17 | 10,62 | 10,06 | 10,24 | 3,75% | 1.562.592,00 |
| 10.06.2025 | 9,75 | 9,92 | 9,47 | 9,87 | 2,28% | 938.523,00 |
| 09.06.2025 | 10,16 | 10,16 | 9,37 | 9,65 | -3,88% | 1.817.559,00 |
| 06.06.2025 | 9,83 | 10,28 | 9,65 | 10,04 | 3,29% | 1.309.466,00 |
| 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 |