5,300$
4,54%
Echtzeit-Aktienkurs Eos Energy Enterprises Inc
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 5,10 | 5,35 | 4,90 | 5,30 | 4,54% | 16.948.434,00 |
| 16.07.2025 | 5,28 | 5,39 | 4,82 | 5,07 | -1,93% | 11.778.090,00 |
| 15.07.2025 | 5,44 | 5,48 | 5,08 | 5,17 | -3,72% | 15.968.389,00 |
| 14.07.2025 | 4,65 | 5,38 | 4,59 | 5,37 | 15,98% | 16.329.508,00 |
| 11.07.2025 | 4,60 | 4,64 | 4,45 | 4,63 | -0,43% | 7.912.321,00 |
| 10.07.2025 | 4,62 | 4,67 | 4,52 | 4,65 | -0,21% | 7.883.642,00 |
| 09.07.2025 | 4,84 | 4,86 | 4,56 | 4,66 | -2,71% | 10.204.211,00 |
| 08.07.2025 | 5,15 | 5,19 | 4,77 | 4,79 | -6,99% | 15.674.003,00 |
| 07.07.2025 | 5,21 | 5,48 | 5,08 | 5,15 | 1,38% | 15.082.856,00 |
| 03.07.2025 | 4,96 | 5,11 | 4,93 | 5,08 | 3,78% | 5.747.513,00 |
| 02.07.2025 | 5,23 | 5,28 | 4,86 | 4,90 | 0,51% | 14.290.119,00 |
| 01.07.2025 | 5,03 | 5,05 | 4,71 | 4,87 | -4,88% | 10.933.307,00 |
| 30.06.2025 | 4,51 | 5,23 | 4,50 | 5,12 | 15,58% | 18.011.193,00 |
| 27.06.2025 | 4,59 | 4,60 | 4,28 | 4,43 | -2,42% | 38.204.080,00 |
| 26.06.2025 | 4,25 | 4,59 | 4,22 | 4,54 | 7,84% | 9.225.949,00 |
| 25.06.2025 | 4,42 | 4,44 | 4,20 | 4,21 | -3,66% | 7.246.782,00 |
| 24.06.2025 | 4,24 | 4,43 | 4,21 | 4,37 | 4,30% | 8.079.917,00 |
| 23.06.2025 | 4,39 | 4,57 | 4,18 | 4,19 | -6,58% | 13.224.151,00 |
| 20.06.2025 | 4,79 | 4,87 | 4,48 | 4,49 | -2,07% | 12.914.526,00 |
| 18.06.2025 | 4,47 | 4,78 | 4,43 | 4,58 | 3,39% | 9.195.775,00 |
| 17.06.2025 | 4,55 | 4,75 | 4,39 | 4,43 | -4,32% | 9.491.338,00 |
| 16.06.2025 | 4,20 | 4,66 | 4,20 | 4,63 | 14,89% | 21.216.274,00 |
| 13.06.2025 | 4,04 | 4,16 | 3,96 | 4,03 | -3,13% | 9.430.998,00 |
| 12.06.2025 | 4,04 | 4,29 | 4,00 | 4,16 | 3,74% | 10.097.173,00 |
| 11.06.2025 | 4,08 | 4,14 | 3,88 | 4,01 | -1,47% | 8.322.794,00 |
| 10.06.2025 | 4,24 | 4,33 | 4,04 | 4,07 | -2,63% | 12.774.664,00 |
| 09.06.2025 | 3,94 | 4,35 | 3,92 | 4,18 | 8,85% | 21.659.277,00 |
| 06.06.2025 | 3,94 | 4,03 | 3,81 | 3,84 | -2,04% | 9.822.258,00 |
| 05.06.2025 | 3,82 | 4,05 | 3,78 | 3,92 | 3,16% | 17.430.399,00 |
| 04.06.2025 | 3,91 | 3,93 | 3,69 | 3,80 | -1,55% | 18.135.677,00 |
| 03.06.2025 | 4,18 | 4,18 | 3,81 | 3,86 | -6,99% | 25.050.052,00 |
| 02.06.2025 | 4,17 | 4,21 | 4,03 | 4,15 | -0,24% | 18.644.237,00 |
| 30.05.2025 | 4,28 | 4,29 | 4,03 | 4,16 | -7,86% | 59.635.464,00 |
| 29.05.2025 | 5,05 | 5,36 | 4,51 | 4,52 | -24,69% | 59.770.014,00 |
| 28.05.2025 | 5,90 | 6,11 | 5,58 | 6,00 | 1,78% | 7.673.130,00 |
| 27.05.2025 | 5,99 | 6,01 | 5,57 | 5,89 | -7,68% | 19.294.008,00 |
| 23.05.2025 | 5,85 | 6,51 | 5,83 | 6,38 | 6,33% | 8.818.424,00 |
| 22.05.2025 | 5,76 | 6,10 | 5,55 | 6,00 | 1,18% | 6.951.800,00 |
| 21.05.2025 | 6,07 | 6,25 | 5,85 | 5,93 | -4,35% | 9.062.412,00 |
| 20.05.2025 | 6,47 | 6,59 | 6,15 | 6,20 | -4,76% | 5.343.827,00 |
| 19.05.2025 | 6,72 | 6,75 | 6,35 | 6,51 | -6,73% | 8.853.868,00 |
| 16.05.2025 | 7,12 | 7,12 | 6,73 | 6,98 | -1,83% | 10.657.335,00 |
| 15.05.2025 | 6,90 | 7,36 | 6,75 | 7,11 | 2,45% | 12.554.259,00 |
| 14.05.2025 | 6,80 | 7,05 | 6,64 | 6,94 | 2,06% | 8.346.518,00 |
| 13.05.2025 | 6,46 | 7,06 | 6,45 | 6,80 | 7,42% | 14.992.406,00 |
| 12.05.2025 | 6,46 | 6,73 | 6,24 | 6,33 | 1,93% | 7.559.988,00 |
| 09.05.2025 | 6,06 | 6,28 | 5,79 | 6,21 | 3,50% | 7.055.405,00 |
| 08.05.2025 | 6,45 | 6,50 | 5,91 | 6,00 | -10,04% | 12.855.925,00 |
| 07.05.2025 | 5,36 | 6,89 | 5,34 | 6,67 | 32,34% | 37.013.920,00 |
| 06.05.2025 | 4,93 | 5,10 | 4,86 | 5,04 | -0,40% | 6.632.683,00 |
| 05.05.2025 | 5,27 | 5,29 | 5,02 | 5,06 | -5,07% | 4.276.626,00 |
| 02.05.2025 | 5,24 | 5,42 | 5,18 | 5,33 | 3,70% | 4.698.944,00 |
| 01.05.2025 | 5,33 | 5,38 | 5,12 | 5,14 | -1,51% | 4.002.817,00 |
| 30.04.2025 | 5,18 | 5,23 | 4,98 | 5,22 | -3,71% | 4.641.396,00 |
| 29.04.2025 | 5,41 | 5,47 | 5,15 | 5,42 | -1,09% | 4.232.866,00 |
| 28.04.2025 | 5,30 | 5,58 | 5,18 | 5,48 | 4,98% | 6.657.438,00 |
| 25.04.2025 | 4,85 | 5,24 | 4,78 | 5,22 | 6,97% | 5.347.970,00 |
| 24.04.2025 | 4,87 | 5,09 | 4,77 | 4,88 | 0,41% | 5.201.541,00 |
| 23.04.2025 | 4,87 | 5,09 | 4,77 | 4,86 | 4,52% | 6.157.763,00 |
| 22.04.2025 | 4,68 | 4,90 | 4,61 | 4,65 | 2,88% | 5.225.575,00 |
| 21.04.2025 | 4,63 | 4,71 | 4,41 | 4,52 | -4,64% | 4.416.051,00 |
| 17.04.2025 | 4,96 | 5,21 | 4,72 | 4,74 | -3,07% | 5.611.053,00 |
| 16.04.2025 | 4,93 | 5,09 | 4,76 | 4,89 | -3,17% | 5.862.017,00 |
| 15.04.2025 | 4,43 | 5,09 | 4,43 | 5,05 | 19,67% | 13.031.427,00 |
| 14.04.2025 | 4,32 | 4,42 | 4,11 | 4,22 | -0,24% | 4.584.610,00 |
| 11.04.2025 | 3,86 | 4,25 | 3,76 | 4,23 | 9,44% | 7.567.711,00 |
| 10.04.2025 | 3,79 | 3,87 | 3,47 | 3,87 | 0,31% | 5.187.518,00 |
| 09.04.2025 | 3,25 | 3,94 | 3,07 | 3,85 | 16,76% | 9.694.072,00 |
| 08.04.2025 | 3,78 | 3,80 | 3,14 | 3,30 | -6,78% | 7.624.653,00 |
| 07.04.2025 | 3,50 | 3,98 | 3,46 | 3,54 | -7,33% | 8.985.165,00 |
| 04.04.2025 | 3,78 | 3,86 | 3,35 | 3,82 | -3,80% | 6.489.665,00 |
| 03.04.2025 | 3,72 | 4,00 | 3,72 | 3,97 | -0,48% | 4.484.373,00 |
| 02.04.2025 | 3,91 | 4,17 | 3,90 | 3,99 | -0,50% | 2.648.607,00 |
| 01.04.2025 | 3,74 | 4,02 | 3,70 | 4,01 | 6,37% | 4.395.898,00 |
| 31.03.2025 | 3,78 | 3,87 | 3,62 | 3,77 | -4,31% | 4.225.133,00 |
| 28.03.2025 | 3,96 | 4,01 | 3,84 | 3,94 | -2,48% | 3.651.466,00 |
| 27.03.2025 | 4,08 | 4,10 | 3,93 | 4,04 | -1,94% | 2.790.717,00 |
| 26.03.2025 | 4,18 | 4,21 | 4,02 | 4,12 | -1,67% | 3.163.406,00 |
| 25.03.2025 | 4,33 | 4,37 | 4,18 | 4,19 | -3,68% | 2.527.062,00 |
| 24.03.2025 | 4,50 | 4,58 | 4,34 | 4,35 | -0,91% | 3.247.719,00 |
| 21.03.2025 | 4,17 | 4,43 | 4,09 | 4,39 | 3,05% | 3.664.186,00 |
| 20.03.2025 | 4,40 | 4,58 | 4,25 | 4,26 | -4,05% | 3.849.195,00 |
| 19.03.2025 | 4,12 | 4,54 | 4,12 | 4,44 | 8,29% | 5.164.040,00 |
| 18.03.2025 | 4,12 | 4,16 | 3,93 | 4,10 | -1,56% | 2.696.580,00 |
| 17.03.2025 | 4,14 | 4,26 | 4,09 | 4,17 | 0,73% | 2.792.679,00 |
| 14.03.2025 | 4,07 | 4,20 | 4,04 | 4,14 | 4,68% | 3.428.154,00 |
| 13.03.2025 | 4,11 | 4,21 | 3,84 | 3,95 | -3,89% | 3.932.962,00 |
| 12.03.2025 | 4,12 | 4,18 | 4,00 | 4,11 | 4,05% | 4.834.179,00 |
| 11.03.2025 | 3,94 | 4,06 | 3,80 | 3,95 | 0,51% | 4.538.978,00 |
| 10.03.2025 | 4,44 | 4,44 | 3,84 | 3,93 | -14,75% | 8.238.493,00 |
| 07.03.2025 | 4,51 | 4,70 | 4,26 | 4,61 | 1,77% | 5.688.999,00 |
| 06.03.2025 | 4,73 | 4,90 | 4,44 | 4,53 | -8,85% | 7.227.677,00 |
| 05.03.2025 | 4,20 | 4,98 | 4,14 | 4,97 | 26,46% | 13.029.465,00 |
| 04.03.2025 | 3,84 | 4,08 | 3,66 | 3,93 | -1,40% | 6.723.563,00 |
| 03.03.2025 | 4,45 | 4,48 | 3,90 | 3,99 | -8,79% | 6.723.953,00 |
| 28.02.2025 | 3,97 | 4,48 | 3,92 | 4,37 | 7,37% | 5.883.866,00 |
| 27.02.2025 | 4,31 | 4,35 | 4,07 | 4,07 | -4,91% | 3.048.172,00 |
| 26.02.2025 | 4,12 | 4,47 | 4,10 | 4,28 | 4,65% | 5.673.902,00 |
| 25.02.2025 | 4,21 | 4,24 | 3,86 | 4,09 | -3,99% | 8.986.423,00 |
| 24.02.2025 | 4,47 | 4,48 | 4,13 | 4,26 | -5,02% | 6.556.340,00 |