4,640$
-1,49%
Echtzeit-Aktienkurs Eve Holding Inc
Bid:
Ask:
Aktienkurse zur Eve Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,75 | 4,92 | 4,62 | 4,64 | -1,49% | 702.931,00 |
| 11.12.2025 | 4,83 | 4,85 | 4,61 | 4,71 | -2,69% | 922.353,00 |
| 10.12.2025 | 4,97 | 4,98 | 4,75 | 4,84 | -3,01% | 1.107.944,00 |
| 09.12.2025 | 4,81 | 5,00 | 4,75 | 4,99 | 3,10% | 1.223.700,00 |
| 08.12.2025 | 4,89 | 4,91 | 4,78 | 4,84 | -0,21% | 841.214,00 |
| 05.12.2025 | 5,02 | 5,04 | 4,79 | 4,85 | -3,77% | 1.380.922,00 |
| 04.12.2025 | 4,85 | 5,10 | 4,85 | 5,04 | 3,49% | 1.974.185,00 |
| 03.12.2025 | 4,66 | 4,98 | 4,66 | 4,87 | 4,28% | 2.497.833,00 |
| 02.12.2025 | 4,33 | 4,98 | 4,23 | 4,67 | 11,99% | 3.079.943,00 |
| 01.12.2025 | 3,81 | 4,22 | 3,78 | 4,17 | 5,84% | 2.630.071,00 |
| 28.11.2025 | 3,80 | 3,97 | 3,78 | 3,94 | 5,07% | 690.699,00 |
| 26.11.2025 | 3,81 | 3,93 | 3,72 | 3,75 | -0,79% | 1.131.046,00 |
| 25.11.2025 | 3,76 | 3,84 | 3,65 | 3,78 | 1,61% | 926.258,00 |
| 24.11.2025 | 3,69 | 3,85 | 3,66 | 3,72 | 1,64% | 1.133.455,00 |
| 20.11.2025 | 4,01 | 4,07 | 3,65 | 3,66 | -5,43% | 1.028.852,00 |
| 19.11.2025 | 3,94 | 3,98 | 3,82 | 3,87 | -0,51% | 931.771,00 |
| 18.11.2025 | 3,88 | 3,99 | 3,82 | 3,89 | -0,77% | 796.564,00 |
| 17.11.2025 | 4,07 | 4,08 | 3,89 | 3,92 | -5,77% | 1.249.437,00 |
| 13.11.2025 | 4,45 | 4,49 | 4,12 | 4,16 | -8,17% | 1.887.215,00 |
| 12.11.2025 | 4,42 | 4,54 | 4,23 | 4,53 | 2,72% | 1.569.517,00 |
| 11.11.2025 | 4,22 | 4,45 | 4,11 | 4,41 | 4,75% | 1.350.836,00 |
| 10.11.2025 | 4,28 | 4,32 | 4,12 | 4,21 | 1,94% | 950.616,00 |
| 07.11.2025 | 3,90 | 4,17 | 3,79 | 4,13 | 2,48% | 1.147.038,00 |
| 06.11.2025 | 4,14 | 4,22 | 4,02 | 4,03 | -3,13% | 857.547,00 |
| 05.11.2025 | 3,97 | 4,19 | 3,90 | 4,16 | 4,52% | 1.444.867,00 |
| 04.11.2025 | 4,00 | 4,08 | 3,86 | 3,98 | -3,63% | 1.771.257,00 |
| 03.11.2025 | 4,37 | 4,37 | 4,07 | 4,13 | -5,28% | 1.494.253,00 |
| 31.10.2025 | 4,39 | 4,46 | 4,21 | 4,36 | -0,23% | 1.068.259,00 |
| 30.10.2025 | 4,46 | 4,55 | 4,35 | 4,37 | -4,17% | 663.143,00 |
| 29.10.2025 | 4,38 | 4,67 | 4,34 | 4,56 | 3,87% | 1.275.346,00 |
| 28.10.2025 | 4,42 | 4,46 | 4,35 | 4,39 | -0,68% | 837.752,00 |
| 27.10.2025 | 4,53 | 4,58 | 4,36 | 4,42 | -0,23% | 667.253,00 |
| 24.10.2025 | 4,40 | 4,51 | 4,35 | 4,43 | 2,07% | 558.448,00 |
| 23.10.2025 | 4,45 | 4,50 | 4,33 | 4,34 | -1,14% | 595.543,00 |
| 22.10.2025 | 4,48 | 4,50 | 4,21 | 4,39 | -2,44% | 1.254.068,00 |
| 21.10.2025 | 4,40 | 4,51 | 4,34 | 4,50 | 0,22% | 993.417,00 |
| 20.10.2025 | 4,49 | 4,52 | 4,35 | 4,49 | 3,22% | 700.479,00 |
| 17.10.2025 | 4,40 | 4,42 | 4,14 | 4,35 | -2,68% | 1.433.742,00 |
| 16.10.2025 | 5,00 | 5,04 | 4,46 | 4,47 | -6,88% | 1.069.418,00 |
| 15.10.2025 | 4,92 | 5,01 | 4,74 | 4,80 | 0,00% | 902.696,00 |
| 14.10.2025 | 4,69 | 5,00 | 4,44 | 4,80 | -0,21% | 1.219.641,00 |
| 13.10.2025 | 4,65 | 4,82 | 4,56 | 4,81 | 5,71% | 1.100.160,00 |
| 10.10.2025 | 4,97 | 5,13 | 4,54 | 4,55 | -7,71% | 1.880.456,00 |
| 09.10.2025 | 4,85 | 4,93 | 4,68 | 4,93 | 3,14% | 1.508.329,00 |
| 08.10.2025 | 4,77 | 4,81 | 4,59 | 4,78 | 0,63% | 1.370.833,00 |
| 07.10.2025 | 5,04 | 5,11 | 4,61 | 4,75 | -6,13% | 2.526.037,00 |
| 06.10.2025 | 4,68 | 5,09 | 4,66 | 5,06 | 17,95% | 3.089.800,00 |
| 02.10.2025 | 4,01 | 4,30 | 3,99 | 4,29 | 10,57% | 1.685.867,00 |
| 01.10.2025 | 3,79 | 3,98 | 3,77 | 3,88 | 1,84% | 1.196.987,00 |
| 30.09.2025 | 3,89 | 3,93 | 3,76 | 3,81 | -2,06% | 1.061.243,00 |
| 29.09.2025 | 3,92 | 3,98 | 3,86 | 3,89 | 0,26% | 864.186,00 |
| 26.09.2025 | 4,03 | 4,03 | 3,84 | 3,88 | -2,27% | 743.019,00 |
| 25.09.2025 | 4,02 | 4,06 | 3,88 | 3,97 | -2,22% | 779.256,00 |
| 24.09.2025 | 4,25 | 4,25 | 4,06 | 4,06 | -3,79% | 827.259,00 |
| 23.09.2025 | 4,15 | 4,35 | 4,12 | 4,22 | 2,68% | 2.318.221,00 |
| 22.09.2025 | 4,06 | 4,16 | 3,94 | 4,11 | 2,75% | 1.998.129,00 |
| 19.09.2025 | 3,80 | 4,09 | 3,77 | 4,00 | 5,54% | 5.638.296,00 |
| 18.09.2025 | 3,77 | 3,79 | 3,68 | 3,79 | 3,55% | 1.619.992,00 |
| 17.09.2025 | 3,84 | 3,84 | 3,61 | 3,66 | -2,40% | 1.748.386,00 |
| 16.09.2025 | 3,83 | 3,86 | 3,71 | 3,75 | -1,83% | 776.145,00 |
| 15.09.2025 | 3,93 | 4,00 | 3,79 | 3,82 | -2,05% | 1.195.697,00 |
| 12.09.2025 | 3,88 | 3,93 | 3,79 | 3,90 | 0,26% | 1.172.749,00 |
| 11.09.2025 | 3,71 | 3,92 | 3,66 | 3,89 | 5,71% | 1.626.727,00 |
| 10.09.2025 | 3,80 | 3,90 | 3,66 | 3,68 | -1,87% | 955.751,00 |
| 09.09.2025 | 3,80 | 3,85 | 3,72 | 3,75 | -0,53% | 1.001.413,00 |
| 08.09.2025 | 3,93 | 3,93 | 3,72 | 3,77 | -3,83% | 1.106.589,00 |
| 05.09.2025 | 3,91 | 3,97 | 3,80 | 3,92 | 2,62% | 1.017.183,00 |
| 04.09.2025 | 3,98 | 3,98 | 3,78 | 3,82 | -3,78% | 1.053.401,00 |
| 03.09.2025 | 4,02 | 4,02 | 3,88 | 3,97 | -0,50% | 1.043.654,00 |
| 02.09.2025 | 3,89 | 4,02 | 3,70 | 3,99 | 1,53% | 1.111.932,00 |
| 29.08.2025 | 3,96 | 4,04 | 3,80 | 3,93 | -0,76% | 909.820,00 |
| 28.08.2025 | 4,10 | 4,10 | 3,96 | 3,96 | -1,98% | 650.680,00 |
| 27.08.2025 | 4,15 | 4,15 | 3,96 | 4,04 | -2,65% | 997.693,00 |
| 26.08.2025 | 4,07 | 4,16 | 4,00 | 4,15 | 2,22% | 1.099.245,00 |
| 25.08.2025 | 4,10 | 4,24 | 3,92 | 4,06 | 0,74% | 1.347.776,00 |
| 22.08.2025 | 3,94 | 4,04 | 3,86 | 4,03 | 1,77% | 2.074.892,00 |
| 21.08.2025 | 4,04 | 4,09 | 3,93 | 3,96 | -3,41% | 1.074.469,00 |
| 20.08.2025 | 4,24 | 4,26 | 4,02 | 4,10 | -3,76% | 994.639,00 |
| 19.08.2025 | 4,51 | 4,53 | 4,18 | 4,26 | -5,75% | 1.340.841,00 |
| 18.08.2025 | 4,64 | 4,69 | 4,50 | 4,52 | -2,16% | 2.414.386,00 |
| 15.08.2025 | 4,50 | 4,75 | 4,42 | 4,62 | 4,52% | 2.477.437,00 |
| 14.08.2025 | 4,90 | 5,00 | 4,34 | 4,42 | -24,57% | 5.313.127,00 |
| 13.08.2025 | 5,98 | 6,04 | 5,70 | 5,86 | -1,01% | 295.333,00 |
| 12.08.2025 | 5,97 | 6,07 | 5,82 | 5,92 | -1,33% | 258.293,00 |
| 11.08.2025 | 5,88 | 6,18 | 5,84 | 6,00 | 2,39% | 356.259,00 |
| 08.08.2025 | 6,00 | 6,11 | 5,74 | 5,86 | -0,51% | 324.622,00 |
| 07.08.2025 | 6,01 | 6,20 | 5,83 | 5,89 | -1,67% | 454.898,00 |
| 06.08.2025 | 6,47 | 6,47 | 5,76 | 5,99 | -10,60% | 756.848,00 |
| 05.08.2025 | 6,75 | 6,83 | 6,48 | 6,70 | 1,06% | 508.269,00 |
| 04.08.2025 | 6,39 | 6,89 | 6,33 | 6,63 | 4,91% | 565.790,00 |
| 01.08.2025 | 6,26 | 6,38 | 6,06 | 6,32 | -2,77% | 288.002,00 |
| 31.07.2025 | 6,49 | 6,63 | 6,40 | 6,50 | -0,76% | 385.704,00 |
| 30.07.2025 | 6,63 | 6,84 | 6,47 | 6,55 | -0,30% | 259.060,00 |
| 29.07.2025 | 6,73 | 6,74 | 6,43 | 6,57 | -1,94% | 298.042,00 |
| 28.07.2025 | 7,00 | 7,00 | 6,40 | 6,70 | -3,74% | 492.952,00 |
| 25.07.2025 | 7,15 | 7,19 | 6,95 | 6,96 | -3,33% | 354.376,00 |
| 24.07.2025 | 7,30 | 7,44 | 7,13 | 7,20 | -1,10% | 605.454,00 |
| 23.07.2025 | 6,77 | 7,37 | 6,75 | 7,28 | 10,81% | 856.195,00 |
| 22.07.2025 | 6,41 | 6,62 | 6,22 | 6,57 | 2,50% | 691.506,00 |
| 21.07.2025 | 6,96 | 7,08 | 6,27 | 6,41 | -7,10% | 700.468,00 |