11,030$
0,46%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,90 | 11,39 | 10,70 | 11,03 | 0,46% | 294.002,00 |
| 12.02.2026 | 11,22 | 11,48 | 10,69 | 10,98 | -1,08% | 611.840,00 |
| 11.02.2026 | 11,62 | 11,65 | 10,82 | 11,10 | -2,80% | 496.083,00 |
| 10.02.2026 | 11,24 | 11,72 | 11,01 | 11,42 | 0,88% | 660.971,00 |
| 09.02.2026 | 10,91 | 11,60 | 10,69 | 11,32 | 3,66% | 607.348,00 |
| 06.02.2026 | 10,20 | 11,00 | 10,01 | 10,92 | 9,58% | 819.912,00 |
| 05.02.2026 | 10,24 | 10,44 | 9,84 | 9,97 | -5,19% | 689.541,00 |
| 04.02.2026 | 10,93 | 11,25 | 10,15 | 10,51 | -4,37% | 947.087,00 |
| 03.02.2026 | 12,79 | 13,10 | 10,18 | 10,99 | -16,99% | 2.493.753,00 |
| 02.02.2026 | 12,73 | 14,15 | 12,66 | 13,24 | 1,92% | 1.018.555,00 |
| 30.01.2026 | 14,84 | 15,91 | 12,88 | 12,99 | -3,13% | 2.970.776,00 |
| 29.01.2026 | 13,02 | 13,49 | 12,43 | 13,41 | 2,44% | 1.034.511,00 |
| 28.01.2026 | 14,34 | 14,48 | 13,05 | 13,09 | -6,70% | 899.328,00 |
| 27.01.2026 | 13,26 | 14,13 | 12,96 | 14,03 | 6,69% | 991.735,00 |
| 26.01.2026 | 13,90 | 14,57 | 12,90 | 13,15 | -14,72% | 1.434.443,00 |
| 22.01.2026 | 16,79 | 17,24 | 15,00 | 15,42 | -4,10% | 2.276.469,00 |
| 21.01.2026 | 14,77 | 16,25 | 14,39 | 16,08 | 9,61% | 2.808.038,00 |
| 20.01.2026 | 13,43 | 15,75 | 12,77 | 14,67 | 10,80% | 1.766.968,00 |
| 16.01.2026 | 12,30 | 13,47 | 12,30 | 13,24 | 9,15% | 889.915,00 |
| 15.01.2026 | 11,64 | 12,38 | 11,53 | 12,13 | 6,40% | 462.693,00 |
| 14.01.2026 | 12,14 | 12,17 | 11,26 | 11,40 | -6,17% | 384.693,00 |
| 13.01.2026 | 11,47 | 12,81 | 11,43 | 12,15 | 6,86% | 631.714,00 |
| 12.01.2026 | 12,15 | 12,30 | 11,11 | 11,37 | -5,41% | 639.550,00 |
| 09.01.2026 | 11,90 | 12,10 | 11,51 | 12,02 | 1,43% | 485.463,00 |
| 08.01.2026 | 11,92 | 12,48 | 11,51 | 11,85 | -1,09% | 642.164,00 |
| 07.01.2026 | 12,06 | 12,70 | 11,72 | 11,98 | -0,99% | 1.053.199,00 |
| 06.01.2026 | 10,72 | 13,00 | 10,56 | 12,10 | 13,56% | 1.245.824,00 |
| 05.01.2026 | 10,07 | 10,83 | 10,07 | 10,66 | 5,91% | 333.082,00 |
| 02.01.2026 | 9,45 | 10,11 | 9,45 | 10,06 | 8,41% | 194.254,00 |
| 31.12.2025 | 9,36 | 9,39 | 9,24 | 9,28 | -0,85% | 72.550,00 |
| 30.12.2025 | 9,18 | 9,58 | 9,16 | 9,36 | 2,52% | 116.726,00 |
| 29.12.2025 | 9,28 | 9,40 | 9,03 | 9,13 | -2,67% | 136.229,00 |
| 26.12.2025 | 9,35 | 9,38 | 9,10 | 9,38 | 0,86% | 137.781,00 |
| 24.12.2025 | 9,43 | 9,48 | 9,16 | 9,30 | -0,85% | 56.375,00 |
| 23.12.2025 | 9,13 | 9,55 | 9,13 | 9,38 | 1,96% | 246.126,00 |
| 22.12.2025 | 9,10 | 9,48 | 8,97 | 9,20 | 2,91% | 159.017,00 |
| 19.12.2025 | 8,90 | 9,08 | 8,81 | 8,94 | 0,79% | 101.709,00 |
| 18.12.2025 | 8,78 | 9,07 | 8,78 | 8,87 | 4,97% | 121.394,00 |
| 17.12.2025 | 8,88 | 8,99 | 8,38 | 8,45 | -4,30% | 111.056,00 |
| 16.12.2025 | 8,88 | 9,01 | 8,68 | 8,83 | -1,78% | 86.757,00 |
| 15.12.2025 | 9,30 | 9,35 | 8,96 | 8,99 | -1,86% | 180.927,00 |
| 12.12.2025 | 9,73 | 9,74 | 9,10 | 9,16 | -5,76% | 181.821,00 |
| 11.12.2025 | 9,21 | 9,73 | 9,08 | 9,72 | 4,12% | 175.274,00 |
| 10.12.2025 | 9,52 | 9,52 | 9,23 | 9,34 | -1,84% | 167.565,00 |
| 09.12.2025 | 9,18 | 9,55 | 8,96 | 9,51 | 3,71% | 227.397,00 |
| 08.12.2025 | 8,94 | 9,24 | 8,86 | 9,17 | 5,77% | 286.128,00 |
| 05.12.2025 | 8,70 | 8,92 | 8,62 | 8,67 | 0,81% | 142.101,00 |
| 04.12.2025 | 8,42 | 8,73 | 8,40 | 8,60 | 2,02% | 163.588,00 |
| 03.12.2025 | 8,20 | 8,44 | 8,08 | 8,43 | 2,80% | 163.112,00 |
| 02.12.2025 | 7,96 | 8,38 | 7,96 | 8,20 | 3,80% | 171.755,00 |
| 01.12.2025 | 8,00 | 8,07 | 7,87 | 7,90 | -1,50% | 99.745,00 |
| 28.11.2025 | 7,94 | 8,07 | 7,88 | 8,02 | 2,04% | 67.033,00 |
| 26.11.2025 | 7,81 | 8,02 | 7,77 | 7,86 | 1,16% | 131.615,00 |
| 25.11.2025 | 7,69 | 7,90 | 7,48 | 7,77 | 0,26% | 140.444,00 |
| 24.11.2025 | 7,53 | 7,81 | 7,52 | 7,75 | 1,04% | 112.567,00 |
| 20.11.2025 | 8,30 | 8,38 | 7,55 | 7,67 | -3,40% | 360.290,00 |
| 19.11.2025 | 8,09 | 8,20 | 7,91 | 7,94 | -0,63% | 257.349,00 |
| 18.11.2025 | 8,15 | 8,30 | 7,96 | 7,99 | -1,84% | 233.508,00 |
| 17.11.2025 | 8,23 | 8,35 | 8,03 | 8,14 | -4,24% | 184.225,00 |
| 13.11.2025 | 8,80 | 8,88 | 8,41 | 8,50 | -5,45% | 246.754,00 |
| 12.11.2025 | 9,29 | 9,29 | 8,88 | 8,99 | -2,18% | 166.742,00 |
| 11.11.2025 | 9,26 | 9,34 | 9,07 | 9,19 | -2,03% | 219.262,00 |
| 10.11.2025 | 9,39 | 9,77 | 9,21 | 9,38 | 4,16% | 336.575,00 |
| 07.11.2025 | 8,62 | 9,10 | 8,50 | 9,01 | 3,15% | 270.863,00 |
| 06.11.2025 | 9,50 | 9,76 | 8,30 | 8,73 | -17,09% | 564.492,00 |
| 05.11.2025 | 9,87 | 10,81 | 9,87 | 10,53 | 6,90% | 359.709,00 |
| 04.11.2025 | 10,24 | 10,34 | 9,85 | 9,85 | -5,74% | 290.242,00 |
| 03.11.2025 | 10,73 | 10,78 | 10,24 | 10,45 | -1,23% | 234.744,00 |
| 31.10.2025 | 10,60 | 10,85 | 10,46 | 10,58 | 1,73% | 106.480,00 |
| 30.10.2025 | 10,70 | 10,77 | 10,37 | 10,40 | -4,24% | 168.616,00 |
| 29.10.2025 | 10,64 | 11,17 | 10,54 | 10,86 | 3,53% | 334.996,00 |
| 28.10.2025 | 10,63 | 10,73 | 10,47 | 10,49 | -1,13% | 139.628,00 |
| 27.10.2025 | 10,77 | 10,82 | 10,47 | 10,61 | -0,09% | 157.576,00 |
| 24.10.2025 | 10,70 | 10,77 | 10,42 | 10,62 | 2,91% | 271.529,00 |
| 23.10.2025 | 9,87 | 10,35 | 9,84 | 10,32 | 4,77% | 146.913,00 |
| 22.10.2025 | 10,30 | 10,36 | 9,46 | 9,85 | -6,10% | 417.233,00 |
| 21.10.2025 | 10,42 | 10,55 | 10,27 | 10,49 | 0,00% | 158.104,00 |
| 20.10.2025 | 10,06 | 10,80 | 9,90 | 10,49 | 6,17% | 295.717,00 |
| 17.10.2025 | 10,66 | 10,69 | 9,83 | 9,88 | -8,98% | 693.658,00 |
| 16.10.2025 | 12,01 | 12,03 | 10,70 | 10,86 | -8,86% | 657.871,00 |
| 15.10.2025 | 11,20 | 12,15 | 11,11 | 11,91 | 9,17% | 995.049,00 |
| 14.10.2025 | 11,05 | 11,38 | 10,78 | 10,91 | -4,13% | 301.179,00 |
| 13.10.2025 | 10,78 | 11,45 | 10,62 | 11,38 | 7,26% | 306.380,00 |
| 10.10.2025 | 11,57 | 11,72 | 10,60 | 10,61 | -7,74% | 392.701,00 |
| 09.10.2025 | 11,42 | 11,63 | 11,20 | 11,50 | 0,17% | 284.198,00 |
| 08.10.2025 | 10,98 | 11,97 | 10,98 | 11,48 | 3,99% | 282.598,00 |
| 07.10.2025 | 11,07 | 11,75 | 10,85 | 11,04 | -0,27% | 349.271,00 |
| 06.10.2025 | 11,95 | 12,00 | 10,84 | 11,07 | 6,34% | 522.886,00 |
| 02.10.2025 | 10,15 | 10,43 | 10,00 | 10,41 | 3,58% | 344.075,00 |
| 01.10.2025 | 9,40 | 10,07 | 9,18 | 10,05 | 7,95% | 307.189,00 |
| 30.09.2025 | 9,29 | 9,37 | 8,85 | 9,31 | 2,42% | 357.008,00 |
| 29.09.2025 | 8,52 | 9,56 | 8,52 | 9,09 | 10,58% | 535.442,00 |
| 26.09.2025 | 8,18 | 8,33 | 8,13 | 8,22 | 1,11% | 49.510,00 |
| 25.09.2025 | 8,05 | 8,14 | 7,90 | 8,13 | -1,09% | 49.049,00 |
| 24.09.2025 | 8,38 | 8,38 | 8,08 | 8,22 | -1,79% | 52.221,00 |
| 23.09.2025 | 8,70 | 8,70 | 8,34 | 8,37 | -2,67% | 109.655,00 |
| 22.09.2025 | 7,99 | 8,65 | 7,94 | 8,60 | 8,31% | 267.449,00 |
| 19.09.2025 | 8,18 | 8,18 | 7,86 | 7,94 | -2,16% | 129.988,00 |
| 18.09.2025 | 8,01 | 8,15 | 7,94 | 8,12 | 2,98% | 274.372,00 |
| 17.09.2025 | 7,90 | 8,11 | 7,75 | 7,88 | 1,03% | 191.624,00 |