39,765$
-5,25%
Echtzeit-Aktienkurs Ethos Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ethos Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,21 | 42,21 | 38,91 | 39,77 | -5,25% | 2.116.755,00 |
| 08.09.2026 | 39,76 | 42,55 | 39,67 | 41,97 | 5,32% | 1.464.541,00 |
| 04.09.2026 | 37,76 | 39,89 | 36,58 | 39,85 | 5,67% | 1.043.501,00 |
| 03.09.2026 | 37,48 | 38,85 | 37,42 | 37,71 | 2,50% | 721.916,00 |
| 02.09.2026 | 35,36 | 37,28 | 34,85 | 36,79 | 5,16% | 1.223.478,00 |
| 01.09.2026 | 35,06 | 36,01 | 34,83 | 34,99 | -3,94% | 1.074.080,00 |
| 31.08.2026 | 38,64 | 38,64 | 35,77 | 36,42 | -5,75% | 1.126.461,00 |
| 28.08.2026 | 39,60 | 40,19 | 37,73 | 38,64 | -2,11% | 1.087.284,00 |
| 27.08.2026 | 39,40 | 40,93 | 38,72 | 39,47 | 1,08% | 985.489,00 |
| 26.08.2026 | 38,24 | 40,97 | 38,00 | 39,05 | 1,27% | 1.612.842,00 |
| 25.08.2026 | 36,96 | 38,94 | 36,62 | 38,56 | 5,04% | 2.012.757,00 |
| 24.08.2026 | 33,05 | 37,17 | 32,10 | 36,71 | 7,62% | 2.614.321,00 |
| 21.08.2026 | 33,90 | 34,49 | 32,51 | 34,11 | 1,78% | 848.465,00 |
| 20.08.2026 | 32,86 | 34,23 | 31,85 | 33,52 | 2,02% | 1.533.533,00 |
| 19.08.2026 | 34,37 | 34,37 | 32,23 | 32,85 | -3,47% | 1.035.299,00 |
| 18.08.2026 | 34,06 | 35,61 | 32,60 | 34,03 | -3,05% | 1.508.699,00 |
| 17.08.2026 | 34,03 | 35,47 | 33,30 | 35,10 | 3,17% | 1.647.635,00 |
| 14.08.2026 | 35,04 | 35,69 | 33,88 | 34,02 | -2,04% | 1.241.615,00 |
| 13.08.2026 | 33,84 | 35,30 | 33,12 | 34,73 | 3,47% | 1.474.054,00 |
| 12.08.2026 | 33,21 | 34,24 | 31,71 | 33,57 | 0,30% | 1.560.940,00 |
| 11.08.2026 | 32,43 | 33,80 | 31,21 | 33,47 | 2,97% | 988.284,00 |
| 10.08.2026 | 31,05 | 32,86 | 31,05 | 32,50 | 2,69% | 1.192.282,00 |
| 07.08.2026 | 29,86 | 31,74 | 29,39 | 31,65 | 6,14% | 1.537.086,00 |
| 06.08.2026 | 25,75 | 31,76 | 25,75 | 29,82 | 7,81% | 2.629.892,00 |
| 05.08.2026 | 25,75 | 27,88 | 23,96 | 27,66 | 0,36% | 3.260.400,00 |
| 04.08.2026 | 27,33 | 29,39 | 25,02 | 27,56 | 20,72% | 5.292.504,00 |
| 03.08.2026 | 20,70 | 23,31 | 20,69 | 22,83 | 11,69% | 2.236.315,00 |
| 31.07.2026 | 19,90 | 20,91 | 19,18 | 20,44 | 0,89% | 1.020.326,00 |
| 30.07.2026 | 20,16 | 20,54 | 19,30 | 20,26 | 2,27% | 801.837,00 |
| 29.07.2026 | 18,78 | 20,21 | 18,72 | 19,81 | 5,37% | 1.049.489,00 |
| 28.07.2026 | 17,93 | 19,31 | 17,57 | 18,80 | -3,49% | 1.140.478,00 |
| 27.07.2026 | 19,12 | 19,88 | 18,75 | 19,48 | 5,47% | 581.427,00 |
| 24.07.2026 | 19,15 | 19,40 | 18,41 | 18,47 | -2,94% | 172.786,00 |
| 23.07.2026 | 18,78 | 19,24 | 18,57 | 19,03 | -1,04% | 344.303,00 |
| 22.07.2026 | 18,81 | 19,49 | 18,56 | 19,23 | 2,61% | 334.421,00 |
| 21.07.2026 | 18,76 | 20,00 | 18,40 | 18,74 | 1,30% | 243.077,00 |
| 20.07.2026 | 18,50 | 19,33 | 18,35 | 18,50 | -0,32% | 270.886,00 |
| 17.07.2026 | 18,19 | 19,23 | 18,00 | 18,56 | 0,32% | 278.410,00 |
| 16.07.2026 | 18,20 | 19,06 | 17,73 | 18,50 | 1,31% | 236.686,00 |
| 15.07.2026 | 19,95 | 20,13 | 18,22 | 18,26 | -8,13% | 559.782,00 |
| 14.07.2026 | 20,06 | 20,50 | 18,92 | 19,88 | 2,93% | 554.553,00 |
| 13.07.2026 | 20,05 | 21,25 | 19,13 | 19,31 | -3,88% | 669.043,00 |
| 10.07.2026 | 18,97 | 20,35 | 18,77 | 20,09 | 6,86% | 479.551,00 |
| 09.07.2026 | 18,90 | 19,47 | 18,43 | 18,80 | -0,53% | 246.856,00 |
| 08.07.2026 | 19,00 | 19,60 | 18,50 | 18,90 | -2,83% | 950.125,00 |
| 07.07.2026 | 19,37 | 20,60 | 18,80 | 19,45 | 0,15% | 575.888,00 |
| 06.07.2026 | 19,31 | 20,18 | 18,69 | 19,42 | -0,87% | 789.262,00 |
| 02.07.2026 | 19,51 | 19,85 | 19,01 | 19,59 | 1,50% | 350.026,00 |
| 01.07.2026 | 18,37 | 19,73 | 18,37 | 19,30 | 6,22% | 371.149,00 |
| 30.06.2026 | 18,54 | 18,86 | 18,02 | 18,17 | -3,86% | 328.097,00 |
| 29.06.2026 | 19,50 | 19,88 | 18,82 | 18,90 | -3,57% | 303.125,00 |
| 26.06.2026 | 18,16 | 19,73 | 18,08 | 19,60 | 5,18% | 792.177,00 |
| 25.06.2026 | 18,03 | 18,93 | 17,35 | 18,64 | 2,96% | 678.882,00 |
| 24.06.2026 | 15,38 | 18,50 | 15,38 | 18,10 | 18,61% | 523.553,00 |
| 23.06.2026 | 15,41 | 16,16 | 15,12 | 15,26 | -1,74% | 208.872,00 |
| 22.06.2026 | 15,84 | 16,45 | 15,11 | 15,53 | -3,36% | 416.554,00 |
| 18.06.2026 | 15,90 | 16,24 | 15,15 | 16,07 | 0,88% | 440.153,00 |
| 17.06.2026 | 15,91 | 16,85 | 15,89 | 15,93 | -0,31% | 273.040,00 |
| 16.06.2026 | 16,54 | 16,70 | 15,97 | 15,98 | -2,80% | 259.325,00 |
| 15.06.2026 | 16,18 | 17,01 | 16,08 | 16,44 | 5,32% | 453.306,00 |
| 12.06.2026 | 17,12 | 17,20 | 15,33 | 15,61 | -9,40% | 784.705,00 |
| 11.06.2026 | 16,71 | 17,33 | 16,33 | 17,23 | 4,30% | 448.022,00 |
| 10.06.2026 | 17,34 | 17,60 | 16,50 | 16,52 | -6,53% | 241.817,00 |
| 09.06.2026 | 17,00 | 17,94 | 16,83 | 17,68 | 5,90% | 494.879,00 |
| 08.06.2026 | 17,07 | 17,61 | 16,26 | 16,69 | -0,77% | 305.015,00 |
| 05.06.2026 | 17,01 | 18,21 | 16,55 | 16,82 | -2,10% | 264.737,00 |
| 04.06.2026 | 16,70 | 17,84 | 16,41 | 17,18 | 1,72% | 382.156,00 |
| 03.06.2026 | 17,38 | 17,48 | 16,67 | 16,89 | -2,34% | 318.880,00 |
| 02.06.2026 | 18,59 | 18,78 | 16,85 | 17,30 | -8,40% | 631.504,00 |
| 01.06.2026 | 19,34 | 19,34 | 17,69 | 18,88 | -0,11% | 615.899,00 |
| 29.05.2026 | 19,46 | 19,46 | 18,66 | 18,90 | -3,47% | 384.026,00 |
| 28.05.2026 | 21,36 | 21,59 | 18,53 | 19,58 | -7,38% | 707.080,00 |
| 27.05.2026 | 19,00 | 21,17 | 19,00 | 21,14 | 9,53% | 455.203,00 |
| 26.05.2026 | 17,67 | 19,31 | 17,34 | 19,30 | 9,04% | 545.271,00 |
| 22.05.2026 | 21,15 | 21,84 | 17,70 | 17,70 | -14,53% | 565.546,00 |
| 21.05.2026 | 19,29 | 20,96 | 18,00 | 20,71 | 3,45% | 992.448,00 |
| 20.05.2026 | 19,20 | 20,62 | 19,17 | 20,02 | 4,93% | 349.365,00 |
| 19.05.2026 | 20,81 | 20,81 | 18,94 | 19,08 | -7,92% | 426.319,00 |
| 18.05.2026 | 21,75 | 22,29 | 20,61 | 20,72 | -4,34% | 316.831,00 |
| 15.05.2026 | 22,15 | 24,75 | 21,66 | 21,66 | -3,60% | 1.081.320,00 |
| 14.05.2026 | 22,44 | 23,50 | 21,85 | 22,47 | -8,24% | 784.480,00 |
| 13.05.2026 | 27,17 | 27,17 | 23,25 | 24,49 | -4,47% | 730.560,00 |
| 12.05.2026 | 29,39 | 30,00 | 25,30 | 25,64 | -13,92% | 951.594,00 |
| 11.05.2026 | 29,36 | 30,61 | 27,02 | 29,78 | 0,10% | 774.986,00 |
| 08.05.2026 | 29,75 | 31,95 | 29,04 | 29,75 | -2,75% | 558.062,00 |
| 07.05.2026 | 24,38 | 32,50 | 24,25 | 30,59 | 31,57% | 2.275.427,00 |
| 06.05.2026 | 21,09 | 23,25 | 20,60 | 23,25 | 10,29% | 762.687,00 |
| 05.05.2026 | 19,64 | 21,50 | 19,03 | 21,08 | 8,16% | 502.707,00 |
| 04.05.2026 | 18,68 | 19,69 | 17,78 | 19,49 | 4,50% | 693.067,00 |
| 01.05.2026 | 17,72 | 19,18 | 17,38 | 18,65 | 6,27% | 440.433,00 |
| 30.04.2026 | 17,67 | 18,00 | 17,14 | 17,55 | -0,74% | 259.675,00 |
| 29.04.2026 | 18,03 | 18,03 | 17,01 | 17,68 | -1,67% | 281.839,00 |
| 28.04.2026 | 17,72 | 18,42 | 17,68 | 17,98 | 1,87% | 319.187,00 |
| 27.04.2026 | 16,77 | 17,77 | 16,50 | 17,65 | 5,25% | 521.617,00 |
| 24.04.2026 | 16,34 | 17,23 | 16,24 | 16,77 | 2,57% | 323.593,00 |
| 23.04.2026 | 16,21 | 16,53 | 16,11 | 16,35 | 1,33% | 243.795,00 |
| 22.04.2026 | 16,50 | 16,56 | 15,85 | 16,14 | -1,31% | 202.081,00 |
| 21.04.2026 | 15,91 | 16,55 | 15,62 | 16,35 | 2,19% | 454.987,00 |
| 20.04.2026 | 16,32 | 16,47 | 15,87 | 16,00 | -1,23% | 366.737,00 |
| 17.04.2026 | 15,53 | 16,29 | 15,21 | 16,20 | 5,68% | 663.858,00 |