8,990$
4,41%
Echtzeit-Aktienkurs Eos Energy Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Eos Energy Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 9,14 | 9,32 | 8,67 | 8,99 | 4,41% | 24.875.261,00 |
| 27.05.2026 | 8,77 | 8,99 | 8,32 | 8,61 | -1,26% | 19.600.908,00 |
| 26.05.2026 | 8,39 | 9,08 | 8,17 | 8,72 | 8,19% | 31.137.481,00 |
| 22.05.2026 | 8,52 | 8,64 | 7,99 | 8,06 | -1,35% | 24.593.893,00 |
| 21.05.2026 | 7,10 | 8,22 | 7,06 | 8,17 | 14,91% | 33.767.563,00 |
| 20.05.2026 | 6,95 | 7,30 | 6,73 | 7,11 | 3,42% | 18.699.082,00 |
| 19.05.2026 | 7,20 | 7,27 | 6,75 | 6,88 | -7,47% | 24.727.735,00 |
| 18.05.2026 | 7,82 | 7,87 | 7,30 | 7,43 | -5,47% | 25.582.411,00 |
| 15.05.2026 | 7,83 | 8,09 | 7,59 | 7,86 | -3,79% | 25.370.736,00 |
| 14.05.2026 | 7,71 | 8,50 | 7,41 | 8,17 | -1,33% | 46.723.706,00 |
| 13.05.2026 | 9,97 | 9,99 | 8,19 | 8,28 | 2,22% | 127.409.057,00 |
| 12.05.2026 | 8,34 | 8,38 | 7,77 | 8,10 | -5,48% | 29.250.859,00 |
| 11.05.2026 | 7,88 | 9,25 | 7,77 | 8,57 | 6,99% | 39.238.604,00 |
| 08.05.2026 | 6,55 | 8,08 | 6,55 | 8,01 | 25,65% | 53.493.444,00 |
| 07.05.2026 | 6,83 | 6,86 | 6,25 | 6,38 | -2,52% | 21.542.113,00 |
| 06.05.2026 | 6,30 | 6,60 | 6,07 | 6,54 | 4,98% | 17.724.109,00 |
| 05.05.2026 | 6,49 | 6,53 | 6,14 | 6,23 | -2,20% | 14.020.931,00 |
| 04.05.2026 | 6,40 | 6,41 | 6,12 | 6,37 | -1,09% | 14.901.148,00 |
| 01.05.2026 | 6,69 | 6,73 | 6,43 | 6,44 | -3,74% | 14.052.274,00 |
| 30.04.2026 | 6,51 | 6,84 | 6,33 | 6,69 | 5,52% | 18.734.545,00 |
| 29.04.2026 | 6,87 | 6,87 | 6,28 | 6,34 | -6,90% | 17.650.673,00 |
| 28.04.2026 | 6,97 | 7,01 | 6,66 | 6,81 | -4,89% | 16.625.205,00 |
| 27.04.2026 | 7,71 | 7,99 | 7,15 | 7,16 | -6,41% | 21.704.497,00 |
| 24.04.2026 | 7,00 | 8,07 | 6,95 | 7,65 | 10,55% | 34.674.076,00 |
| 23.04.2026 | 7,29 | 7,49 | 6,77 | 6,92 | -5,72% | 20.959.366,00 |
| 22.04.2026 | 7,23 | 7,55 | 7,05 | 7,34 | 4,47% | 22.524.488,00 |
| 21.04.2026 | 7,26 | 7,38 | 6,96 | 7,03 | -1,87% | 19.401.947,00 |
| 20.04.2026 | 7,01 | 7,39 | 6,88 | 7,16 | 0,14% | 19.762.741,00 |
| 17.04.2026 | 7,29 | 7,78 | 7,08 | 7,15 | 0,42% | 28.598.148,00 |
| 16.04.2026 | 7,26 | 7,35 | 6,86 | 7,12 | 0,56% | 26.104.529,00 |
| 15.04.2026 | 6,89 | 7,55 | 6,82 | 7,08 | 12,03% | 53.978.214,00 |
| 14.04.2026 | 6,41 | 6,63 | 6,06 | 6,32 | 2,51% | 30.540.139,00 |
| 13.04.2026 | 5,48 | 6,32 | 5,40 | 6,17 | 9,70% | 27.480.368,00 |
| 10.04.2026 | 6,19 | 6,37 | 5,53 | 5,62 | -5,55% | 55.728.100,00 |
| 09.04.2026 | 4,95 | 5,99 | 4,91 | 5,95 | 29,63% | 61.503.036,00 |
| 08.04.2026 | 4,98 | 5,19 | 4,51 | 4,59 | 2,16% | 20.380.444,00 |
| 07.04.2026 | 4,74 | 4,81 | 4,43 | 4,49 | -7,17% | 15.497.730,00 |
| 06.04.2026 | 4,93 | 5,03 | 4,74 | 4,84 | -2,62% | 10.434.229,00 |
| 02.04.2026 | 4,71 | 5,07 | 4,70 | 4,97 | 0,00% | 12.201.589,00 |
| 01.04.2026 | 5,01 | 5,18 | 4,87 | 4,97 | 0,61% | 15.037.635,00 |
| 31.03.2026 | 4,58 | 4,98 | 4,52 | 4,94 | 12,53% | 18.835.812,00 |
| 30.03.2026 | 4,86 | 5,00 | 4,37 | 4,39 | -9,67% | 19.099.499,00 |
| 27.03.2026 | 4,68 | 4,93 | 4,50 | 4,86 | 0,93% | 21.596.857,00 |
| 26.03.2026 | 5,01 | 5,13 | 4,80 | 4,82 | -5,59% | 12.776.189,00 |
| 25.03.2026 | 5,22 | 5,39 | 5,01 | 5,10 | 0,29% | 14.260.699,00 |
| 24.03.2026 | 5,23 | 5,43 | 5,07 | 5,09 | -4,78% | 11.080.604,00 |
| 23.03.2026 | 5,23 | 5,52 | 5,15 | 5,34 | 2,89% | 14.443.440,00 |
| 20.03.2026 | 5,43 | 5,47 | 5,10 | 5,19 | -5,98% | 15.976.969,00 |
| 19.03.2026 | 5,15 | 5,56 | 5,04 | 5,52 | 4,45% | 18.968.284,00 |
| 18.03.2026 | 5,69 | 5,72 | 5,26 | 5,29 | -6,29% | 15.244.188,00 |
| 17.03.2026 | 5,54 | 5,69 | 5,37 | 5,64 | 1,44% | 15.506.001,00 |
| 16.03.2026 | 5,90 | 6,08 | 5,43 | 5,56 | -2,63% | 28.149.049,00 |
| 13.03.2026 | 6,21 | 6,37 | 5,69 | 5,71 | -6,78% | 22.433.245,00 |
| 12.03.2026 | 6,29 | 6,35 | 6,01 | 6,13 | -5,04% | 12.920.202,00 |
| 11.03.2026 | 6,39 | 6,66 | 6,23 | 6,45 | 0,62% | 14.008.340,00 |
| 10.03.2026 | 6,27 | 6,69 | 6,13 | 6,41 | 3,97% | 17.414.145,00 |
| 09.03.2026 | 5,87 | 6,21 | 5,79 | 6,17 | 0,57% | 22.431.699,00 |
| 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 | 10,79% | 14.379.649,00 |
| 23.02.2026 | 10,42 | 10,53 | 9,92 | 10,38 | -2,99% | 13.554.327,00 |
| 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 |