33,520$
-10,95%
Echtzeit-Aktienkurs Ethos Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ethos Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,90 | 36,43 | 33,18 | 33,52 | -10,95% | 2.068.280,00 |
| 11.11.2026 | 36,91 | 39,25 | 36,45 | 37,64 | 4,29% | 809.727,00 |
| 10.11.2026 | 35,44 | 37,63 | 35,19 | 36,09 | 0,84% | 1.467.872,00 |
| 09.11.2026 | 34,12 | 36,59 | 33,76 | 35,79 | 6,71% | 1.136.601,00 |
| 06.11.2026 | 33,50 | 34,68 | 33,00 | 33,54 | 2,73% | 2.214.536,00 |
| 05.11.2026 | 36,63 | 37,26 | 32,48 | 32,65 | -12,05% | 3.429.385,00 |
| 04.11.2026 | 40,74 | 40,94 | 36,99 | 37,13 | -9,61% | 2.646.619,00 |
| 03.11.2026 | 49,98 | 49,98 | 40,19 | 41,07 | -3,91% | 3.486.334,00 |
| 02.11.2026 | 43,72 | 44,45 | 41,88 | 42,74 | -1,45% | 2.753.764,00 |
| 30.10.2026 | 42,75 | 44,32 | 42,15 | 43,37 | -0,48% | 1.760.734,00 |
| 29.10.2026 | 42,50 | 44,87 | 42,13 | 43,58 | 1,56% | 796.205,00 |
| 28.10.2026 | 43,47 | 44,00 | 42,10 | 42,91 | 1,04% | 1.172.850,00 |
| 27.10.2026 | 42,40 | 43,10 | 40,50 | 42,47 | 0,45% | 1.025.716,00 |
| 26.10.2026 | 43,34 | 43,99 | 41,51 | 42,28 | -1,93% | 689.328,00 |
| 23.10.2026 | 43,65 | 44,99 | 42,65 | 43,11 | -0,99% | 1.028.550,00 |
| 22.10.2026 | 44,00 | 44,66 | 42,89 | 43,54 | -1,36% | 1.169.702,00 |
| 21.10.2026 | 41,49 | 44,83 | 41,00 | 44,14 | 7,63% | 2.314.441,00 |
| 20.10.2026 | 38,96 | 41,92 | 38,35 | 41,01 | 5,78% | 1.836.872,00 |
| 19.10.2026 | 37,53 | 39,41 | 37,53 | 38,77 | 3,41% | 561.637,00 |
| 16.10.2026 | 38,53 | 39,01 | 37,12 | 37,49 | -3,28% | 1.133.665,00 |
| 15.10.2026 | 38,64 | 39,30 | 36,99 | 38,76 | -0,54% | 1.113.672,00 |
| 14.10.2026 | 38,83 | 40,00 | 38,05 | 38,97 | -1,59% | 775.117,00 |
| 13.10.2026 | 37,13 | 40,62 | 36,97 | 39,60 | 6,14% | 1.208.764,00 |
| 12.10.2026 | 37,17 | 37,85 | 36,37 | 37,31 | 0,95% | 722.530,00 |
| 09.10.2026 | 36,28 | 38,12 | 35,95 | 36,96 | 2,13% | 1.005.982,00 |
| 08.10.2026 | 34,40 | 36,45 | 34,09 | 36,19 | 3,61% | 976.960,00 |
| 07.10.2026 | 34,37 | 35,44 | 33,60 | 34,93 | -0,34% | 921.662,00 |
| 06.10.2026 | 35,91 | 36,60 | 34,52 | 35,05 | -2,99% | 951.835,00 |
| 05.10.2026 | 34,12 | 36,55 | 34,12 | 36,13 | 6,02% | 2.146.449,00 |
| 02.10.2026 | 32,64 | 34,79 | 32,32 | 34,08 | 4,80% | 1.347.571,00 |
| 01.10.2026 | 32,89 | 34,56 | 31,26 | 32,52 | -3,13% | 3.515.343,00 |
| 30.09.2026 | 33,91 | 34,43 | 33,15 | 33,57 | -1,03% | 929.649,00 |
| 29.09.2026 | 34,24 | 34,82 | 33,06 | 33,92 | -1,05% | 798.034,00 |
| 28.09.2026 | 33,15 | 34,72 | 32,02 | 34,28 | -0,06% | 1.294.097,00 |
| 25.09.2026 | 35,22 | 36,41 | 34,05 | 34,30 | -2,81% | 1.262.908,00 |
| 24.09.2026 | 34,00 | 38,10 | 33,75 | 35,29 | 3,82% | 2.445.968,00 |
| 23.09.2026 | 36,20 | 37,49 | 33,07 | 33,99 | -6,08% | 1.700.822,00 |
| 22.09.2026 | 36,49 | 38,00 | 35,27 | 36,19 | -0,82% | 1.909.670,00 |
| 21.09.2026 | 36,34 | 37,04 | 35,20 | 36,49 | 1,45% | 1.030.316,00 |
| 18.09.2026 | 36,89 | 38,00 | 35,34 | 35,97 | -1,18% | 2.674.738,00 |
| 17.09.2026 | 39,67 | 39,75 | 35,78 | 36,40 | -5,45% | 3.230.452,00 |
| 16.09.2026 | 39,70 | 40,80 | 38,20 | 38,50 | -4,42% | 2.886.379,00 |
| 15.09.2026 | 37,93 | 40,46 | 37,00 | 40,28 | 2,36% | 2.209.310,00 |
| 14.09.2026 | 39,63 | 40,76 | 39,00 | 39,35 | -2,24% | 977.428,00 |
| 11.09.2026 | 38,69 | 40,92 | 38,69 | 40,25 | 3,64% | 995.179,00 |
| 10.09.2026 | 38,61 | 40,00 | 37,76 | 38,84 | -2,34% | 874.763,00 |
| 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 |