12,255$
-7,86%
Echtzeit-Aktienkurs Eos Energy Enterprises Inc
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 12,47 | 13,51 | 12,29 | 12,60 | 1,94% | 24.711.379,00 |
| 02.10.2025 | 12,96 | 13,13 | 12,18 | 12,36 | -0,08% | 27.124.584,00 |
| 01.10.2025 | 11,37 | 12,40 | 11,12 | 12,37 | 8,60% | 20.342.172,00 |
| 30.09.2025 | 11,00 | 11,57 | 10,80 | 11,39 | 1,97% | 14.085.305,00 |
| 29.09.2025 | 10,43 | 11,45 | 10,23 | 11,17 | 10,38% | 23.838.381,00 |
| 26.09.2025 | 10,50 | 10,61 | 9,83 | 10,12 | -3,53% | 12.632.110,00 |
| 25.09.2025 | 10,12 | 10,71 | 9,77 | 10,49 | -1,50% | 22.783.362,00 |
| 24.09.2025 | 10,27 | 11,36 | 10,21 | 10,65 | 4,82% | 32.690.816,00 |
| 23.09.2025 | 10,30 | 10,61 | 9,93 | 10,16 | -0,78% | 21.212.882,00 |
| 22.09.2025 | 10,46 | 10,48 | 9,85 | 10,24 | 4,92% | 30.620.742,00 |
| 19.09.2025 | 9,23 | 10,16 | 9,17 | 9,76 | 8,44% | 36.023.517,00 |
| 18.09.2025 | 8,78 | 9,25 | 8,44 | 9,00 | 5,88% | 21.845.666,00 |
| 17.09.2025 | 8,27 | 8,74 | 8,12 | 8,50 | 2,53% | 14.132.615,00 |
| 16.09.2025 | 8,33 | 8,41 | 7,93 | 8,29 | 0,12% | 11.235.553,00 |
| 15.09.2025 | 8,44 | 8,55 | 8,21 | 8,28 | 0,98% | 15.747.192,00 |
| 12.09.2025 | 7,24 | 8,24 | 7,17 | 8,20 | 13,57% | 19.132.773,00 |
| 11.09.2025 | 6,81 | 7,28 | 6,72 | 7,22 | 5,09% | 8.507.447,00 |
| 10.09.2025 | 7,05 | 7,37 | 6,80 | 6,87 | -1,58% | 12.893.948,00 |
| 09.09.2025 | 6,93 | 7,05 | 6,66 | 6,98 | 1,60% | 9.915.863,00 |
| 08.09.2025 | 7,20 | 7,47 | 6,81 | 6,87 | -4,72% | 14.809.257,00 |
| 05.09.2025 | 7,54 | 7,62 | 7,00 | 7,21 | -1,77% | 12.937.394,00 |
| 04.09.2025 | 7,62 | 7,67 | 7,04 | 7,34 | -3,67% | 12.364.809,00 |
| 03.09.2025 | 7,67 | 8,09 | 7,55 | 7,62 | 1,46% | 16.714.549,00 |
| 02.09.2025 | 6,71 | 7,60 | 6,51 | 7,51 | 8,84% | 19.824.525,00 |
| 29.08.2025 | 7,13 | 7,21 | 6,76 | 6,90 | -3,23% | 8.689.457,00 |
| 28.08.2025 | 7,27 | 7,34 | 6,87 | 7,13 | 0,14% | 11.205.604,00 |
| 27.08.2025 | 6,95 | 7,14 | 6,80 | 7,12 | 2,89% | 11.215.688,00 |
| 26.08.2025 | 6,35 | 6,94 | 6,31 | 6,92 | 10,37% | 15.722.183,00 |
| 25.08.2025 | 6,32 | 6,38 | 6,15 | 6,27 | -0,79% | 5.349.831,00 |
| 22.08.2025 | 6,03 | 6,38 | 5,96 | 6,32 | 4,98% | 8.341.785,00 |
| 21.08.2025 | 5,94 | 6,03 | 5,84 | 6,02 | 0,50% | 4.582.861,00 |
| 20.08.2025 | 5,91 | 6,01 | 5,77 | 5,99 | -0,99% | 7.629.911,00 |
| 19.08.2025 | 6,25 | 6,27 | 5,95 | 6,05 | -4,42% | 7.951.256,00 |
| 18.08.2025 | 5,96 | 6,40 | 5,93 | 6,33 | 8,02% | 13.499.808,00 |
| 15.08.2025 | 6,35 | 6,35 | 5,83 | 5,86 | -7,42% | 15.502.045,00 |
| 14.08.2025 | 6,12 | 6,61 | 6,10 | 6,33 | -0,16% | 9.905.087,00 |
| 13.08.2025 | 6,14 | 6,35 | 5,84 | 6,34 | 3,76% | 15.201.524,00 |
| 12.08.2025 | 6,21 | 6,26 | 6,00 | 6,11 | -3,78% | 11.764.870,00 |
| 11.08.2025 | 6,37 | 6,54 | 6,29 | 6,35 | -0,31% | 8.545.259,00 |
| 08.08.2025 | 6,60 | 6,69 | 6,20 | 6,37 | -2,90% | 11.401.571,00 |
| 07.08.2025 | 6,57 | 6,91 | 6,51 | 6,56 | 1,55% | 15.975.142,00 |
| 06.08.2025 | 6,51 | 6,76 | 6,30 | 6,46 | -0,77% | 13.892.151,00 |
| 05.08.2025 | 6,21 | 6,54 | 6,06 | 6,51 | 4,83% | 16.632.494,00 |
| 04.08.2025 | 5,67 | 6,35 | 5,65 | 6,21 | 12,70% | 15.657.692,00 |
| 01.08.2025 | 5,47 | 5,64 | 5,27 | 5,51 | -3,33% | 13.993.286,00 |
| 31.07.2025 | 5,47 | 6,55 | 5,41 | 5,70 | -3,72% | 24.980.300,00 |
| 30.07.2025 | 5,93 | 6,30 | 5,91 | 5,92 | -0,59% | 15.768.156,00 |
| 29.07.2025 | 6,29 | 6,31 | 5,79 | 5,96 | -3,64% | 10.232.477,00 |
| 28.07.2025 | 6,45 | 6,54 | 6,05 | 6,18 | -2,98% | 10.380.037,00 |
| 25.07.2025 | 6,26 | 6,66 | 6,18 | 6,37 | 0,16% | 11.904.858,00 |
| 24.07.2025 | 6,23 | 6,52 | 6,12 | 6,36 | 1,92% | 13.469.565,00 |