13,205$
-1,60%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,05 | 13,56 | 12,82 | 13,21 | -1,60% | 412.927,00 |
| 19.10.2026 | 13,66 | 13,81 | 13,11 | 13,42 | 3,07% | 570.055,00 |
| 16.10.2026 | 13,82 | 13,85 | 12,92 | 13,02 | -7,43% | 712.214,00 |
| 15.10.2026 | 13,11 | 14,13 | 12,70 | 14,07 | 2,96% | 936.382,00 |
| 14.10.2026 | 14,53 | 14,73 | 13,57 | 13,66 | -9,48% | 1.014.079,00 |
| 13.10.2026 | 14,89 | 15,18 | 14,60 | 15,09 | -1,21% | 744.809,00 |
| 12.10.2026 | 16,44 | 16,44 | 15,15 | 15,28 | -7,14% | 694.643,00 |
| 09.10.2026 | 16,95 | 16,99 | 16,23 | 16,45 | -0,48% | 448.630,00 |
| 08.10.2026 | 16,88 | 17,17 | 16,04 | 16,53 | -4,06% | 792.684,00 |
| 07.10.2026 | 17,21 | 17,38 | 16,80 | 17,23 | -2,98% | 658.300,00 |
| 06.10.2026 | 18,32 | 18,50 | 17,70 | 17,76 | -2,63% | 527.682,00 |
| 05.10.2026 | 18,83 | 18,83 | 17,94 | 18,24 | -3,21% | 784.864,00 |
| 02.10.2026 | 19,20 | 19,77 | 18,77 | 18,85 | 1,05% | 1.011.808,00 |
| 01.10.2026 | 18,58 | 18,80 | 17,97 | 18,65 | 1,14% | 572.359,00 |
| 30.09.2026 | 18,73 | 18,74 | 18,20 | 18,44 | -1,05% | 698.120,00 |
| 29.09.2026 | 18,50 | 19,30 | 18,28 | 18,64 | 2,79% | 878.557,00 |
| 28.09.2026 | 18,15 | 18,53 | 17,83 | 18,13 | -1,84% | 808.217,00 |
| 25.09.2026 | 18,12 | 18,93 | 17,56 | 18,47 | 3,21% | 988.779,00 |
| 24.09.2026 | 16,50 | 17,97 | 16,37 | 17,90 | 4,59% | 876.205,00 |
| 23.09.2026 | 17,38 | 17,59 | 16,82 | 17,11 | -3,17% | 767.402,00 |
| 22.09.2026 | 16,76 | 17,72 | 16,70 | 17,67 | 2,91% | 1.258.047,00 |
| 21.09.2026 | 15,94 | 17,38 | 15,64 | 17,17 | 12,08% | 1.306.284,00 |
| 18.09.2026 | 14,99 | 15,36 | 14,90 | 15,32 | 3,51% | 1.466.248,00 |
| 17.09.2026 | 15,12 | 15,28 | 14,80 | 14,80 | 2,92% | 627.474,00 |
| 16.09.2026 | 14,74 | 14,80 | 13,98 | 14,38 | -0,90% | 767.980,00 |
| 15.09.2026 | 14,96 | 15,10 | 14,18 | 14,51 | -1,49% | 716.591,00 |
| 14.09.2026 | 15,24 | 15,31 | 14,66 | 14,73 | -9,19% | 1.036.688,00 |
| 11.09.2026 | 16,20 | 16,55 | 16,04 | 16,22 | 1,82% | 662.604,00 |
| 10.09.2026 | 16,14 | 16,69 | 15,90 | 15,93 | -4,72% | 611.718,00 |
| 09.09.2026 | 16,54 | 17,45 | 16,50 | 16,72 | 0,42% | 868.875,00 |
| 08.09.2026 | 17,00 | 17,35 | 16,59 | 16,65 | 1,71% | 869.141,00 |
| 04.09.2026 | 16,15 | 16,45 | 15,93 | 16,37 | 3,22% | 729.438,00 |
| 03.09.2026 | 15,88 | 16,16 | 15,42 | 15,86 | -0,25% | 570.263,00 |
| 02.09.2026 | 15,91 | 16,11 | 15,55 | 15,90 | 0,25% | 592.982,00 |
| 01.09.2026 | 15,62 | 16,08 | 15,30 | 15,86 | -2,52% | 1.038.093,00 |
| 31.08.2026 | 16,36 | 16,90 | 15,98 | 16,27 | -1,69% | 575.776,00 |
| 28.08.2026 | 17,29 | 17,29 | 16,30 | 16,55 | -5,21% | 852.087,00 |
| 27.08.2026 | 18,50 | 18,50 | 17,16 | 17,46 | -0,85% | 716.872,00 |
| 26.08.2026 | 17,32 | 18,02 | 16,92 | 17,61 | 0,17% | 935.331,00 |
| 25.08.2026 | 17,00 | 18,88 | 16,81 | 17,58 | 8,92% | 1.900.912,00 |
| 24.08.2026 | 16,50 | 16,57 | 15,90 | 16,14 | -5,67% | 953.531,00 |
| 21.08.2026 | 17,28 | 17,38 | 16,40 | 17,11 | 0,82% | 888.975,00 |
| 20.08.2026 | 17,10 | 17,75 | 16,66 | 16,97 | -2,69% | 1.098.897,00 |
| 19.08.2026 | 18,80 | 18,80 | 16,84 | 17,44 | -5,42% | 1.531.105,00 |
| 18.08.2026 | 18,50 | 19,49 | 17,44 | 18,44 | -7,15% | 1.958.065,00 |
| 17.08.2026 | 19,84 | 20,15 | 18,96 | 19,86 | 5,02% | 1.925.975,00 |
| 14.08.2026 | 17,05 | 18,91 | 17,05 | 18,91 | 12,36% | 1.536.659,00 |
| 13.08.2026 | 16,84 | 17,53 | 16,57 | 16,83 | -1,35% | 1.025.331,00 |
| 12.08.2026 | 17,14 | 17,89 | 17,00 | 17,06 | 3,71% | 1.206.508,00 |
| 11.08.2026 | 16,34 | 16,54 | 15,81 | 16,45 | 3,33% | 557.505,00 |
| 10.08.2026 | 16,90 | 17,11 | 15,77 | 15,92 | -4,38% | 1.003.542,00 |
| 07.08.2026 | 16,41 | 16,87 | 15,55 | 16,65 | 6,12% | 1.591.031,00 |
| 06.08.2026 | 15,58 | 16,61 | 15,05 | 15,69 | -2,85% | 1.821.528,00 |
| 05.08.2026 | 16,96 | 17,44 | 15,99 | 16,15 | -7,24% | 2.559.915,00 |
| 04.08.2026 | 18,15 | 18,30 | 16,70 | 17,41 | 12,54% | 2.347.539,00 |
| 03.08.2026 | 14,25 | 15,61 | 14,00 | 15,47 | 6,69% | 920.332,00 |
| 31.07.2026 | 15,16 | 15,66 | 14,15 | 14,50 | 0,42% | 975.758,00 |
| 30.07.2026 | 13,60 | 14,51 | 13,60 | 14,44 | 11,68% | 948.440,00 |
| 29.07.2026 | 13,95 | 14,19 | 12,87 | 12,93 | -7,44% | 1.022.060,00 |
| 28.07.2026 | 14,40 | 14,40 | 13,26 | 13,97 | -6,56% | 1.022.794,00 |
| 27.07.2026 | 15,47 | 15,78 | 14,48 | 14,95 | -1,19% | 753.474,00 |
| 24.07.2026 | 16,20 | 16,34 | 14,85 | 15,13 | -9,02% | 1.121.777,00 |
| 23.07.2026 | 15,34 | 17,06 | 15,34 | 16,63 | 3,55% | 1.199.219,00 |
| 22.07.2026 | 15,50 | 16,82 | 15,33 | 16,06 | 0,19% | 1.565.584,00 |
| 21.07.2026 | 15,44 | 16,19 | 15,05 | 16,03 | 11,09% | 1.022.880,00 |
| 20.07.2026 | 15,00 | 15,11 | 14,32 | 14,43 | -0,82% | 902.090,00 |
| 17.07.2026 | 13,97 | 14,88 | 13,48 | 14,55 | -0,85% | 1.204.525,00 |
| 16.07.2026 | 15,74 | 15,95 | 14,44 | 14,68 | -10,52% | 1.954.115,00 |
| 15.07.2026 | 17,75 | 17,89 | 15,94 | 16,40 | -6,34% | 960.948,00 |
| 14.07.2026 | 17,93 | 18,03 | 17,10 | 17,51 | 3,43% | 661.177,00 |
| 13.07.2026 | 17,66 | 17,72 | 16,75 | 16,93 | -8,06% | 842.873,00 |
| 10.07.2026 | 17,87 | 18,76 | 17,62 | 18,42 | 1,52% | 895.179,00 |
| 09.07.2026 | 18,08 | 18,80 | 17,75 | 18,14 | 4,40% | 1.289.627,00 |
| 08.07.2026 | 17,47 | 18,17 | 16,53 | 17,38 | -1,73% | 1.253.096,00 |
| 07.07.2026 | 18,75 | 18,93 | 17,28 | 17,68 | -9,89% | 1.622.485,00 |
| 06.07.2026 | 19,65 | 21,08 | 19,50 | 19,62 | 2,51% | 928.818,00 |
| 02.07.2026 | 22,27 | 22,45 | 18,72 | 19,14 | -14,30% | 2.223.176,00 |
| 01.07.2026 | 22,76 | 23,44 | 22,08 | 22,34 | -7,55% | 1.242.093,00 |
| 30.06.2026 | 22,27 | 24,41 | 22,19 | 24,16 | 7,23% | 1.449.484,00 |
| 29.06.2026 | 21,17 | 22,71 | 20,24 | 22,53 | 3,59% | 1.462.479,00 |
| 26.06.2026 | 20,93 | 22,10 | 20,80 | 21,75 | -0,46% | 3.983.170,00 |
| 25.06.2026 | 22,80 | 22,99 | 20,35 | 21,85 | 2,34% | 1.541.534,00 |
| 24.06.2026 | 22,71 | 22,78 | 20,70 | 21,35 | -5,32% | 1.533.232,00 |
| 23.06.2026 | 23,34 | 24,78 | 22,40 | 22,55 | -11,67% | 2.051.318,00 |
| 22.06.2026 | 28,29 | 28,85 | 24,47 | 25,53 | -5,83% | 2.836.992,00 |
| 18.06.2026 | 27,08 | 27,85 | 25,97 | 27,11 | 5,57% | 3.830.750,00 |
| 17.06.2026 | 27,51 | 27,51 | 25,01 | 25,68 | -1,72% | 1.691.796,00 |
| 16.06.2026 | 28,43 | 28,76 | 26,11 | 26,13 | -6,18% | 2.337.953,00 |
| 15.06.2026 | 26,82 | 28,94 | 26,01 | 27,85 | 14,23% | 3.464.150,00 |
| 12.06.2026 | 24,55 | 25,45 | 23,30 | 24,38 | 0,66% | 1.433.056,00 |
| 11.06.2026 | 23,57 | 24,23 | 22,39 | 24,22 | 5,90% | 1.190.419,00 |
| 10.06.2026 | 22,38 | 24,84 | 22,37 | 22,87 | -1,76% | 1.171.950,00 |
| 09.06.2026 | 25,26 | 25,97 | 21,25 | 23,28 | -4,10% | 2.313.888,00 |
| 08.06.2026 | 25,05 | 25,05 | 23,80 | 24,28 | 2,60% | 1.418.307,00 |
| 05.06.2026 | 27,00 | 27,12 | 23,64 | 23,66 | -16,75% | 2.562.279,00 |
| 04.06.2026 | 27,18 | 29,48 | 26,57 | 28,42 | -0,32% | 1.511.797,00 |
| 03.06.2026 | 29,79 | 31,31 | 27,75 | 28,51 | -5,25% | 2.896.364,00 |
| 02.06.2026 | 29,10 | 33,21 | 29,10 | 30,09 | -0,03% | 3.760.133,00 |
| 01.06.2026 | 26,13 | 31,80 | 25,54 | 30,10 | 14,41% | 4.749.388,00 |
| 29.05.2026 | 31,35 | 31,73 | 26,03 | 26,31 | -15,83% | 5.642.727,00 |