6,130$
-8,64%
Echtzeit-Aktienkurs Eos Energy Enterprises Inc
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,52 | 6,73 | 6,09 | 6,13 | -8,64% | 19.524.372,00 |
| 05.03.2026 | 6,67 | 6,97 | 6,27 | 6,71 | -0,59% | 22.674.266,00 |
| 04.03.2026 | 6,19 | 6,83 | 6,18 | 6,75 | 11,57% | 28.081.281,00 |
| 03.03.2026 | 5,75 | 6,32 | 5,57 | 6,05 | 2,72% | 31.602.726,00 |
| 02.03.2026 | 5,50 | 6,20 | 5,44 | 5,89 | 3,51% | 40.438.807,00 |
| 27.02.2026 | 6,16 | 6,46 | 5,51 | 5,69 | -15,58% | 84.814.026,00 |
| 26.02.2026 | 7,32 | 7,37 | 6,38 | 6,74 | -39,55% | 150.059.042,00 |
| 25.02.2026 | 11,64 | 11,83 | 11,07 | 11,15 | -3,04% | 12.661.908,00 |
| 24.02.2026 | 10,31 | 11,54 | 9,87 | 11,50 | 7,48% | 14.379.649,00 |
| 20.02.2026 | 11,35 | 11,54 | 10,53 | 10,70 | -6,55% | 11.165.294,00 |
| 19.02.2026 | 11,33 | 11,56 | 11,07 | 11,45 | -0,95% | 8.677.918,00 |
| 18.02.2026 | 11,55 | 12,25 | 11,27 | 11,56 | 0,87% | 12.356.319,00 |
| 17.02.2026 | 10,90 | 11,52 | 10,72 | 11,46 | 3,24% | 13.121.422,00 |
| 13.02.2026 | 10,95 | 11,48 | 10,53 | 11,10 | 2,83% | 15.467.102,00 |
| 12.02.2026 | 11,70 | 11,86 | 10,69 | 10,80 | -6,78% | 18.622.037,00 |
| 11.02.2026 | 13,04 | 13,04 | 11,14 | 11,58 | -5,16% | 21.436.674,00 |
| 10.02.2026 | 12,98 | 13,31 | 12,20 | 12,21 | -7,78% | 13.916.157,00 |
| 09.02.2026 | 12,57 | 13,36 | 12,03 | 13,24 | 7,64% | 20.150.171,00 |
| 06.02.2026 | 11,89 | 12,37 | 11,48 | 12,30 | 9,04% | 17.388.733,00 |
| 05.02.2026 | 12,03 | 12,14 | 10,88 | 11,28 | -8,81% | 29.639.073,00 |
| 04.02.2026 | 14,44 | 14,44 | 11,61 | 12,37 | -14,13% | 31.531.807,00 |
| 03.02.2026 | 14,64 | 14,90 | 13,35 | 14,41 | 2,02% | 17.465.123,00 |
| 02.02.2026 | 14,39 | 14,68 | 13,67 | 14,12 | -3,49% | 16.403.424,00 |
| 30.01.2026 | 15,98 | 16,24 | 14,36 | 14,63 | -9,19% | 18.679.704,00 |
| 29.01.2026 | 16,36 | 16,99 | 15,23 | 16,11 | -3,42% | 21.427.247,00 |
| 28.01.2026 | 15,08 | 16,76 | 14,97 | 16,68 | 11,13% | 24.807.085,00 |
| 27.01.2026 | 16,22 | 16,22 | 14,94 | 15,01 | -7,29% | 24.787.768,00 |
| 26.01.2026 | 16,99 | 17,00 | 15,63 | 16,19 | -11,14% | 21.110.740,00 |
| 22.01.2026 | 17,85 | 18,74 | 17,51 | 18,22 | 3,85% | 25.316.323,00 |
| 21.01.2026 | 17,68 | 18,17 | 15,61 | 17,55 | 1,30% | 27.675.581,00 |
| 20.01.2026 | 16,53 | 18,56 | 16,51 | 17,32 | -0,74% | 26.955.292,00 |
| 16.01.2026 | 17,11 | 18,15 | 16,72 | 17,45 | 3,38% | 20.390.324,00 |
| 15.01.2026 | 17,51 | 18,23 | 16,84 | 16,88 | -2,43% | 23.590.631,00 |
| 14.01.2026 | 15,97 | 17,60 | 15,60 | 17,30 | 2,85% | 38.350.845,00 |
| 13.01.2026 | 16,59 | 17,76 | 16,20 | 16,82 | 4,28% | 30.150.361,00 |
| 12.01.2026 | 15,28 | 17,15 | 15,18 | 16,13 | 5,56% | 28.991.181,00 |
| 09.01.2026 | 14,28 | 15,50 | 14,00 | 15,28 | 8,99% | 23.114.878,00 |
| 08.01.2026 | 13,91 | 14,73 | 13,76 | 14,02 | 0,29% | 13.960.073,00 |
| 07.01.2026 | 14,33 | 15,04 | 13,83 | 13,98 | -1,20% | 18.529.521,00 |
| 06.01.2026 | 13,51 | 14,23 | 13,36 | 14,15 | 5,20% | 13.890.191,00 |
| 05.01.2026 | 13,28 | 13,76 | 12,90 | 13,45 | 3,70% | 12.922.036,00 |
| 02.01.2026 | 11,69 | 13,12 | 11,63 | 12,97 | 13,18% | 15.130.624,00 |
| 31.12.2025 | 11,33 | 11,50 | 11,17 | 11,46 | 0,97% | 8.863.282,00 |
| 30.12.2025 | 11,34 | 11,61 | 11,33 | 11,35 | 0,00% | 9.236.518,00 |
| 29.12.2025 | 11,51 | 11,90 | 11,31 | 11,35 | -4,22% | 10.754.974,00 |
| 26.12.2025 | 12,08 | 12,08 | 11,69 | 11,85 | -1,41% | 8.379.027,00 |
| 24.12.2025 | 12,08 | 12,09 | 11,75 | 12,02 | 0,50% | 6.957.792,00 |
| 23.12.2025 | 12,52 | 12,71 | 11,87 | 11,96 | -7,21% | 16.687.606,00 |
| 22.12.2025 | 13,44 | 13,49 | 12,76 | 12,89 | -1,19% | 12.600.242,00 |
| 19.12.2025 | 12,45 | 13,29 | 12,45 | 13,05 | 5,97% | 15.386.989,00 |
| 18.12.2025 | 12,70 | 13,16 | 12,22 | 12,31 | 0,45% | 13.836.322,00 |
| 17.12.2025 | 13,45 | 13,63 | 12,21 | 12,26 | -7,86% | 15.027.616,00 |
| 16.12.2025 | 13,44 | 13,74 | 12,86 | 13,30 | -2,42% | 12.803.814,00 |
| 15.12.2025 | 15,09 | 15,10 | 13,51 | 13,63 | -8,15% | 15.390.538,00 |
| 12.12.2025 | 16,32 | 16,36 | 14,42 | 14,84 | -9,73% | 20.833.762,00 |
| 11.12.2025 | 14,56 | 16,49 | 13,83 | 16,44 | 11,16% | 20.325.166,00 |
| 10.12.2025 | 14,98 | 15,28 | 14,41 | 14,79 | -1,33% | 13.660.428,00 |
| 05.12.2025 | 15,43 | 15,52 | 14,83 | 14,99 | -3,85% | 15.554.283,00 |
| 04.12.2025 | 13,41 | 16,05 | 13,22 | 15,59 | 15,06% | 28.314.028,00 |
| 03.12.2025 | 12,77 | 13,59 | 12,37 | 13,55 | 6,03% | 10.536.777,00 |
| 02.12.2025 | 13,64 | 13,83 | 12,73 | 12,78 | -6,06% | 18.794.280,00 |
| 01.12.2025 | 14,56 | 14,75 | 13,59 | 13,61 | -9,60% | 17.210.694,00 |
| 28.11.2025 | 14,46 | 15,28 | 14,20 | 15,05 | 5,91% | 9.281.202,00 |
| 26.11.2025 | 13,50 | 14,36 | 13,32 | 14,21 | 6,04% | 13.455.421,00 |
| 25.11.2025 | 13,18 | 13,45 | 12,60 | 13,40 | 2,13% | 19.471.111,00 |
| 24.11.2025 | 12,67 | 13,54 | 12,63 | 13,12 | 6,15% | 21.612.458,00 |
| 21.11.2025 | 12,98 | 13,24 | 11,58 | 12,36 | -4,04% | 30.915.531,00 |
| 20.11.2025 | 13,34 | 14,24 | 12,57 | 12,88 | 0,78% | 45.095.494,00 |
| 19.11.2025 | 12,53 | 13,65 | 12,23 | 12,78 | -5,19% | 53.510.200,00 |
| 18.11.2025 | 12,66 | 14,07 | 12,21 | 13,48 | -2,32% | 26.556.384,00 |
| 14.11.2025 | 14,23 | 15,30 | 13,73 | 13,80 | -9,24% | 24.320.371,00 |
| 13.11.2025 | 17,09 | 17,36 | 14,76 | 15,21 | -17,90% | 21.895.537,00 |
| 12.11.2025 | 18,98 | 19,28 | 18,02 | 18,52 | 0,00% | 431.714,00 |
| 11.11.2025 | 18,98 | 19,28 | 18,02 | 18,52 | -3,49% | 22.800.507,00 |
| 10.11.2025 | 18,28 | 19,86 | 17,26 | 19,19 | 5,09% | 42.409.494,00 |
| 07.11.2025 | 14,73 | 18,34 | 14,20 | 18,26 | 19,42% | 41.867.880,00 |
| 06.11.2025 | 15,80 | 16,11 | 14,52 | 15,29 | 2,89% | 36.335.650,00 |
| 05.11.2025 | 14,40 | 15,38 | 13,89 | 14,86 | 5,39% | 16.463.332,00 |
| 04.11.2025 | 14,74 | 15,01 | 13,99 | 14,10 | -9,73% | 17.362.098,00 |
| 03.11.2025 | 16,09 | 16,60 | 15,52 | 15,62 | 9,08% | 16.526.204,00 |
| 31.10.2025 | 13,26 | 14,77 | 13,15 | 14,32 | 0,00% | 933.058,00 |
| 30.10.2025 | 13,26 | 14,77 | 13,15 | 14,32 | -0,35% | 24.661.089,00 |
| 29.10.2025 | 14,83 | 15,46 | 13,90 | 14,37 | -6,57% | 20.825.581,00 |
| 28.10.2025 | 16,24 | 16,95 | 15,24 | 15,38 | 0,00% | 793.446,00 |
| 27.10.2025 | 16,24 | 16,95 | 15,24 | 15,38 | -4,23% | 21.176.471,00 |
| 24.10.2025 | 15,05 | 16,36 | 14,96 | 16,06 | 6,64% | 21.351.970,00 |
| 23.10.2025 | 15,60 | 16,34 | 14,19 | 15,06 | 0,00% | 397.517,00 |
| 22.10.2025 | 15,60 | 16,34 | 14,19 | 15,06 | -7,61% | 27.469.647,00 |
| 21.10.2025 | 17,03 | 17,33 | 15,64 | 16,30 | 8,59% | 50.357.403,00 |
| 20.10.2025 | 16,20 | 16,20 | 14,59 | 15,01 | -0,20% | 14.600.192,00 |
| 17.10.2025 | 15,14 | 15,49 | 14,50 | 15,04 | -2,65% | 20.353.602,00 |
| 16.10.2025 | 18,10 | 18,21 | 15,34 | 15,45 | -15,48% | 31.587.694,00 |
| 15.10.2025 | 18,28 | 19,05 | 16,94 | 18,28 | 7,66% | 32.574.692,00 |
| 14.10.2025 | 16,61 | 17,81 | 16,10 | 16,98 | -0,41% | 34.127.259,00 |
| 13.10.2025 | 15,10 | 17,36 | 14,94 | 17,05 | 16,46% | 41.965.993,00 |
| 10.10.2025 | 15,05 | 15,09 | 14,38 | 14,64 | 0,00% | 301.095,00 |
| 09.10.2025 | 15,05 | 15,09 | 14,38 | 14,64 | -1,21% | 17.324.494,00 |
| 08.10.2025 | 13,55 | 15,34 | 13,31 | 14,82 | 6,93% | 27.538.258,00 |
| 07.10.2025 | 14,44 | 15,19 | 13,55 | 13,86 | 0,00% | 520.848,00 |
| 06.10.2025 | 14,44 | 15,19 | 13,55 | 13,86 | 10,00% | 35.332.608,00 |