8,450$
-4,30%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 7,70 | 7,95 | 7,53 | 7,80 | 2,50% | 323.383,00 |
| 15.09.2025 | 6,81 | 7,76 | 6,81 | 7,61 | 12,08% | 590.480,00 |
| 12.09.2025 | 6,86 | 6,97 | 6,74 | 6,79 | -0,88% | 76.936,00 |
| 11.09.2025 | 6,84 | 6,99 | 6,70 | 6,85 | 0,74% | 74.523,00 |
| 10.09.2025 | 6,70 | 6,96 | 6,70 | 6,80 | 0,74% | 131.155,00 |
| 09.09.2025 | 6,74 | 6,89 | 6,62 | 6,75 | 0,22% | 70.397,00 |
| 08.09.2025 | 6,55 | 6,91 | 6,55 | 6,74 | 3,46% | 123.749,00 |
| 05.09.2025 | 6,48 | 6,60 | 6,41 | 6,51 | 1,72% | 54.038,00 |
| 04.09.2025 | 6,37 | 6,62 | 6,35 | 6,40 | 0,00% | 23.612,00 |
| 03.09.2025 | 6,36 | 6,47 | 6,30 | 6,40 | 0,63% | 36.014,00 |
| 02.09.2025 | 6,31 | 6,36 | 6,20 | 6,36 | -1,09% | 40.089,00 |
| 29.08.2025 | 6,57 | 6,68 | 6,40 | 6,43 | -2,13% | 94.521,00 |
| 28.08.2025 | 6,31 | 6,57 | 6,31 | 6,57 | 2,82% | 87.148,00 |
| 27.08.2025 | 6,53 | 6,60 | 6,38 | 6,39 | -1,84% | 68.348,00 |
| 26.08.2025 | 6,12 | 6,64 | 6,12 | 6,51 | 5,51% | 84.289,00 |
| 25.08.2025 | 6,44 | 6,48 | 6,15 | 6,17 | -4,19% | 49.007,00 |
| 22.08.2025 | 6,15 | 6,55 | 6,15 | 6,44 | 5,57% | 162.277,00 |
| 21.08.2025 | 5,93 | 6,13 | 5,90 | 6,10 | 2,52% | 39.354,00 |
| 20.08.2025 | 5,94 | 5,97 | 5,86 | 5,95 | -0,34% | 46.712,00 |
| 19.08.2025 | 6,14 | 6,14 | 5,96 | 5,97 | -1,49% | 38.869,00 |
| 18.08.2025 | 6,01 | 6,10 | 6,01 | 6,06 | 1,00% | 30.085,00 |
| 15.08.2025 | 6,11 | 6,14 | 6,00 | 6,00 | -2,60% | 28.670,00 |
| 14.08.2025 | 6,24 | 6,27 | 6,00 | 6,16 | -2,99% | 26.589,00 |
| 13.08.2025 | 6,34 | 6,38 | 6,25 | 6,35 | 0,79% | 43.567,00 |
| 12.08.2025 | 5,97 | 6,39 | 5,97 | 6,30 | 5,70% | 91.198,00 |
| 11.08.2025 | 5,96 | 6,05 | 5,92 | 5,96 | -0,33% | 73.620,00 |
| 08.08.2025 | 6,15 | 6,15 | 5,89 | 5,98 | -0,83% | 72.816,00 |
| 07.08.2025 | 6,10 | 6,65 | 5,97 | 6,03 | 1,52% | 151.329,00 |
| 06.08.2025 | 5,95 | 5,97 | 5,76 | 5,94 | -0,34% | 77.363,00 |
| 05.08.2025 | 6,12 | 6,14 | 5,90 | 5,96 | -2,93% | 92.013,00 |
| 04.08.2025 | 6,06 | 6,24 | 6,06 | 6,14 | 2,16% | 60.386,00 |
| 01.08.2025 | 6,00 | 6,05 | 5,88 | 6,01 | -0,83% | 54.700,00 |
| 31.07.2025 | 6,39 | 6,39 | 6,06 | 6,06 | -4,11% | 48.208,00 |
| 30.07.2025 | 6,40 | 6,45 | 6,27 | 6,32 | -0,94% | 40.437,00 |
| 29.07.2025 | 6,50 | 6,57 | 6,37 | 6,38 | -1,69% | 80.461,00 |
| 28.07.2025 | 6,41 | 6,49 | 6,33 | 6,49 | 2,04% | 40.397,00 |
| 25.07.2025 | 6,54 | 6,55 | 6,35 | 6,36 | -2,75% | 41.490,00 |
| 24.07.2025 | 6,68 | 6,68 | 6,47 | 6,54 | -2,39% | 51.429,00 |