18,900$
-3,47%
Echtzeit-Aktienkurs Ethos Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ethos Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 14,87 | 15,57 | 14,62 | 15,33 | 3,65% | 468.364,00 |
| 15.04.2026 | 14,81 | 15,08 | 14,07 | 14,79 | 0,68% | 485.742,00 |
| 14.04.2026 | 14,50 | 14,75 | 14,16 | 14,69 | 2,08% | 489.796,00 |
| 13.04.2026 | 13,61 | 14,47 | 13,38 | 14,39 | 4,20% | 325.784,00 |
| 10.04.2026 | 13,85 | 14,40 | 13,61 | 13,81 | -0,58% | 552.220,00 |
| 09.04.2026 | 12,96 | 13,95 | 12,88 | 13,89 | 7,26% | 420.673,00 |
| 08.04.2026 | 12,74 | 13,05 | 12,38 | 12,95 | 3,02% | 344.976,00 |
| 07.04.2026 | 12,33 | 12,62 | 11,75 | 12,57 | 3,03% | 295.924,00 |
| 06.04.2026 | 11,98 | 12,33 | 11,70 | 12,20 | 2,78% | 316.026,00 |
| 02.04.2026 | 10,91 | 12,00 | 10,87 | 11,87 | 6,27% | 470.050,00 |
| 01.04.2026 | 11,20 | 11,66 | 11,09 | 11,17 | -0,18% | 522.188,00 |
| 31.03.2026 | 10,97 | 11,36 | 10,79 | 11,19 | 3,04% | 526.813,00 |
| 30.03.2026 | 10,12 | 11,22 | 10,12 | 10,86 | 7,21% | 518.876,00 |
| 27.03.2026 | 10,10 | 10,33 | 9,85 | 10,13 | 0,30% | 509.188,00 |
| 26.03.2026 | 10,50 | 10,60 | 9,97 | 10,10 | -5,43% | 392.684,00 |
| 25.03.2026 | 10,15 | 10,73 | 10,05 | 10,68 | 5,33% | 273.221,00 |
| 24.03.2026 | 10,13 | 10,49 | 9,73 | 10,14 | 0,10% | 365.042,00 |
| 23.03.2026 | 10,15 | 10,52 | 10,06 | 10,13 | 2,84% | 451.845,00 |
| 20.03.2026 | 10,09 | 10,89 | 9,69 | 9,85 | -1,30% | 1.641.369,00 |
| 19.03.2026 | 10,85 | 10,93 | 9,98 | 9,98 | -7,59% | 801.000,00 |
| 18.03.2026 | 11,85 | 11,93 | 10,75 | 10,80 | -9,28% | 605.013,00 |
| 17.03.2026 | 11,89 | 12,55 | 11,84 | 11,91 | -0,29% | 537.027,00 |
| 16.03.2026 | 12,07 | 12,45 | 11,74 | 11,94 | -1,49% | 614.890,00 |
| 13.03.2026 | 12,83 | 13,20 | 11,97 | 12,12 | -3,04% | 664.202,00 |
| 12.03.2026 | 12,35 | 12,83 | 12,16 | 12,50 | -0,87% | 657.343,00 |
| 11.03.2026 | 12,61 | 13,04 | 12,01 | 12,61 | -1,45% | 384.598,00 |
| 10.03.2026 | 13,22 | 13,58 | 12,44 | 12,80 | -3,36% | 561.622,00 |
| 09.03.2026 | 12,71 | 13,26 | 12,33 | 13,24 | 0,91% | 495.314,00 |
| 06.03.2026 | 13,18 | 13,28 | 12,60 | 13,12 | -2,09% | 184.745,00 |
| 05.03.2026 | 13,56 | 13,97 | 12,85 | 13,40 | -0,48% | 411.251,00 |
| 04.03.2026 | 13,30 | 13,62 | 12,81 | 13,47 | 2,32% | 446.078,00 |
| 03.03.2026 | 12,50 | 13,26 | 11,95 | 13,16 | 5,11% | 286.875,00 |
| 02.03.2026 | 12,02 | 12,65 | 11,50 | 12,52 | 1,38% | 222.892,00 |
| 27.02.2026 | 12,22 | 12,60 | 11,50 | 12,35 | 0,57% | 474.460,00 |
| 26.02.2026 | 12,19 | 12,30 | 11,25 | 12,28 | 4,11% | 428.206,00 |
| 25.02.2026 | 11,75 | 12,20 | 11,44 | 11,80 | 3,19% | 327.792,00 |
| 24.02.2026 | 11,20 | 11,96 | 10,83 | 11,43 | 3,91% | 443.324,00 |
| 23.02.2026 | 11,47 | 11,95 | 10,60 | 11,00 | 1,85% | 650.699,00 |
| 20.02.2026 | 10,96 | 11,15 | 10,52 | 10,80 | -0,92% | 298.769,00 |
| 19.02.2026 | 11,23 | 11,23 | 10,56 | 10,90 | -2,68% | 167.194,00 |
| 18.02.2026 | 10,24 | 11,23 | 10,11 | 11,20 | 11,89% | 419.880,00 |
| 17.02.2026 | 10,39 | 10,85 | 9,90 | 10,01 | -2,72% | 338.950,00 |
| 13.02.2026 | 10,17 | 11,07 | 10,17 | 10,29 | 0,78% | 435.717,00 |
| 12.02.2026 | 10,35 | 10,67 | 9,45 | 10,21 | -0,97% | 593.107,00 |
| 11.02.2026 | 10,80 | 11,11 | 10,05 | 10,31 | -1,81% | 307.598,00 |
| 10.02.2026 | 12,17 | 12,56 | 10,12 | 10,50 | -13,72% | 251.060,00 |
| 09.02.2026 | 12,85 | 13,54 | 12,02 | 12,17 | -6,20% | 196.445,00 |
| 06.02.2026 | 11,52 | 13,92 | 11,50 | 12,98 | 12,34% | 255.939,00 |
| 05.02.2026 | 13,10 | 13,36 | 11,02 | 11,55 | -12,17% | 638.088,00 |
| 04.02.2026 | 13,07 | 13,23 | 11,50 | 13,15 | 3,30% | 915.344,00 |
| 03.02.2026 | 14,00 | 14,43 | 12,52 | 12,73 | -8,42% | 930.939,00 |
| 02.02.2026 | 15,36 | 16,03 | 13,00 | 13,90 | -7,67% | 919.515,00 |
| 30.01.2026 | 17,65 | 17,80 | 15,06 | 15,06 | -10,65% | 958.804,00 |
| 29.01.2026 | 19,00 | 19,00 | 15,51 | 16,85 | 786,84% | 4.944.748,00 |
| 04.06.2024 | 1,86 | 1,95 | 1,82 | 1,90 | 2,70% | 267.893,00 |
| 03.06.2024 | 1,82 | 1,87 | 1,80 | 1,85 | 6,32% | 283.582,00 |
| 31.05.2024 | 1,77 | 1,87 | 1,71 | 1,74 | -1,14% | 201.341,00 |
| 30.05.2024 | 1,69 | 1,83 | 1,65 | 1,76 | 4,14% | 334.944,00 |
| 29.05.2024 | 1,79 | 1,80 | 1,66 | 1,69 | -5,59% | 396.405,00 |
| 28.05.2024 | 1,82 | 1,86 | 1,72 | 1,79 | -0,56% | 207.722,00 |
| 24.05.2024 | 1,80 | 1,83 | 1,78 | 1,80 | 0,00% | 113.737,00 |
| 23.05.2024 | 1,89 | 1,90 | 1,77 | 1,80 | -3,23% | 396.242,00 |
| 22.05.2024 | 1,95 | 1,95 | 1,86 | 1,86 | -4,62% | 291.890,00 |
| 21.05.2024 | 2,09 | 2,09 | 1,91 | 1,95 | -5,80% | 387.608,00 |
| 20.05.2024 | 2,01 | 2,09 | 2,00 | 2,07 | 3,50% | 378.337,00 |
| 17.05.2024 | 1,92 | 2,02 | 1,92 | 2,00 | 3,63% | 573.955,00 |
| 16.05.2024 | 1,94 | 1,97 | 1,88 | 1,93 | 0,78% | 419.936,00 |
| 15.05.2024 | 1,89 | 2,00 | 1,87 | 1,92 | 5,22% | 487.606,00 |
| 14.05.2024 | 1,73 | 1,82 | 1,69 | 1,82 | 7,06% | 411.383,00 |
| 13.05.2024 | 1,72 | 1,75 | 1,68 | 1,70 | 0,59% | 4.631.006,00 |