26,310$
-15,83%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,35 | 31,73 | 26,03 | 26,31 | -15,83% | 5.642.727,00 |
| 28.05.2026 | 30,03 | 32,30 | 28,30 | 31,26 | 4,78% | 3.845.817,00 |
| 27.05.2026 | 31,89 | 34,36 | 28,85 | 29,83 | -8,48% | 5.654.913,00 |
| 26.05.2026 | 34,40 | 34,66 | 29,61 | 32,60 | -3,21% | 7.424.989,00 |
| 22.05.2026 | 32,69 | 36,74 | 30,00 | 33,68 | 3,79% | 6.333.310,00 |
| 21.05.2026 | 30,63 | 32,88 | 29,59 | 32,45 | 12,13% | 3.511.406,00 |
| 20.05.2026 | 32,60 | 32,65 | 28,20 | 28,94 | -9,02% | 4.015.613,00 |
| 19.05.2026 | 31,00 | 34,00 | 29,50 | 31,81 | -4,62% | 4.549.148,00 |
| 18.05.2026 | 38,66 | 38,66 | 31,31 | 33,35 | -11,23% | 5.600.989,00 |
| 15.05.2026 | 38,00 | 40,00 | 36,23 | 37,57 | -7,53% | 4.357.621,00 |
| 14.05.2026 | 41,39 | 42,47 | 37,68 | 40,63 | -1,94% | 6.869.395,00 |
| 13.05.2026 | 50,21 | 51,50 | 41,30 | 41,44 | -5,85% | 15.169.265,00 |
| 12.05.2026 | 36,47 | 44,50 | 34,03 | 44,01 | 10,25% | 12.934.089,00 |
| 11.05.2026 | 36,10 | 44,67 | 33,66 | 39,92 | 48,13% | 27.722.831,00 |
| 08.05.2026 | 22,18 | 27,63 | 21,65 | 26,95 | 25,06% | 4.957.726,00 |
| 07.05.2026 | 21,48 | 22,28 | 20,30 | 21,55 | 0,05% | 2.805.377,00 |
| 06.05.2026 | 19,14 | 21,99 | 18,50 | 21,54 | 13,07% | 3.329.373,00 |
| 05.05.2026 | 18,81 | 19,66 | 17,48 | 19,05 | 1,60% | 2.767.127,00 |
| 04.05.2026 | 21,42 | 21,50 | 18,71 | 18,75 | -12,67% | 4.031.854,00 |
| 01.05.2026 | 18,30 | 22,69 | 18,19 | 21,47 | 17,45% | 4.658.409,00 |
| 30.04.2026 | 18,06 | 19,71 | 16,50 | 18,28 | 38,59% | 14.188.016,00 |
| 29.04.2026 | 13,16 | 13,43 | 12,38 | 13,19 | 3,53% | 659.798,00 |
| 28.04.2026 | 13,21 | 13,75 | 12,38 | 12,74 | -7,75% | 705.850,00 |
| 27.04.2026 | 14,40 | 14,42 | 13,35 | 13,81 | -1,78% | 866.427,00 |
| 24.04.2026 | 13,09 | 14,39 | 12,75 | 14,06 | 11,41% | 1.360.518,00 |
| 23.04.2026 | 12,93 | 13,22 | 12,36 | 12,62 | -2,40% | 567.725,00 |
| 22.04.2026 | 12,88 | 13,20 | 12,63 | 12,93 | 3,27% | 384.924,00 |
| 21.04.2026 | 12,60 | 13,01 | 12,50 | 12,52 | 0,64% | 389.973,00 |
| 20.04.2026 | 12,30 | 12,65 | 12,07 | 12,44 | 0,65% | 358.644,00 |
| 17.04.2026 | 12,25 | 12,60 | 12,04 | 12,36 | 1,90% | 361.478,00 |
| 16.04.2026 | 11,98 | 12,27 | 11,88 | 12,13 | 2,71% | 449.232,00 |
| 15.04.2026 | 11,62 | 11,95 | 11,36 | 11,81 | 1,81% | 356.632,00 |
| 14.04.2026 | 11,78 | 11,92 | 11,28 | 11,60 | 4,41% | 635.106,00 |
| 13.04.2026 | 10,26 | 11,24 | 10,16 | 11,11 | 8,28% | 856.088,00 |
| 10.04.2026 | 10,23 | 10,41 | 10,06 | 10,26 | 1,13% | 471.093,00 |
| 09.04.2026 | 9,75 | 10,38 | 9,66 | 10,15 | 4,05% | 580.363,00 |
| 08.04.2026 | 9,74 | 9,97 | 9,59 | 9,75 | 4,73% | 270.606,00 |
| 07.04.2026 | 9,45 | 9,61 | 9,21 | 9,31 | -2,00% | 184.203,00 |
| 06.04.2026 | 9,50 | 9,63 | 9,16 | 9,50 | 0,21% | 235.051,00 |
| 02.04.2026 | 8,80 | 9,52 | 8,73 | 9,48 | 3,27% | 288.001,00 |
| 01.04.2026 | 9,05 | 9,30 | 8,98 | 9,18 | 4,59% | 217.001,00 |
| 31.03.2026 | 8,40 | 8,80 | 8,36 | 8,78 | 7,56% | 233.683,00 |
| 30.03.2026 | 8,94 | 8,99 | 8,00 | 8,16 | -7,48% | 306.472,00 |
| 27.03.2026 | 8,90 | 9,18 | 8,79 | 8,82 | -2,43% | 227.795,00 |
| 26.03.2026 | 9,50 | 9,53 | 9,01 | 9,04 | -7,00% | 175.923,00 |
| 25.03.2026 | 9,46 | 9,88 | 9,28 | 9,72 | 4,68% | 391.275,00 |
| 24.03.2026 | 9,02 | 9,55 | 9,00 | 9,29 | 1,81% | 434.638,00 |
| 23.03.2026 | 9,03 | 9,28 | 8,93 | 9,12 | 4,35% | 188.493,00 |
| 20.03.2026 | 9,45 | 9,50 | 8,71 | 8,74 | -7,51% | 472.607,00 |
| 19.03.2026 | 9,14 | 9,53 | 8,95 | 9,45 | 1,18% | 196.885,00 |
| 18.03.2026 | 9,28 | 9,56 | 9,20 | 9,34 | 0,43% | 310.842,00 |
| 17.03.2026 | 9,06 | 9,49 | 9,06 | 9,30 | 2,65% | 255.803,00 |
| 16.03.2026 | 9,03 | 9,22 | 8,99 | 9,06 | 2,80% | 208.337,00 |
| 13.03.2026 | 9,02 | 9,32 | 8,80 | 8,81 | -1,31% | 345.508,00 |
| 12.03.2026 | 9,09 | 9,19 | 8,81 | 8,93 | -2,40% | 255.473,00 |
| 11.03.2026 | 9,15 | 9,44 | 8,96 | 9,15 | 0,00% | 381.289,00 |
| 10.03.2026 | 9,14 | 9,45 | 9,01 | 9,15 | 0,00% | 553.175,00 |
| 09.03.2026 | 8,53 | 9,19 | 8,44 | 9,15 | 4,63% | 602.862,00 |
| 06.03.2026 | 8,70 | 9,07 | 8,59 | 8,75 | -4,06% | 729.112,00 |
| 05.03.2026 | 9,97 | 10,01 | 8,91 | 9,12 | -15,60% | 1.554.786,00 |
| 04.03.2026 | 10,75 | 11,17 | 10,45 | 10,80 | 1,79% | 734.442,00 |
| 03.03.2026 | 10,92 | 11,05 | 10,33 | 10,61 | -6,85% | 400.948,00 |
| 02.03.2026 | 10,45 | 11,44 | 10,30 | 11,39 | 5,46% | 573.717,00 |
| 27.02.2026 | 10,94 | 11,13 | 10,74 | 10,80 | -3,57% | 553.685,00 |
| 26.02.2026 | 11,41 | 11,43 | 10,86 | 11,20 | -1,93% | 268.728,00 |
| 25.02.2026 | 11,22 | 11,68 | 11,10 | 11,42 | 3,16% | 380.215,00 |
| 24.02.2026 | 10,76 | 11,48 | 10,76 | 11,07 | 2,98% | 438.678,00 |
| 23.02.2026 | 10,82 | 11,00 | 10,61 | 10,75 | -2,18% | 317.460,00 |
| 20.02.2026 | 10,96 | 11,71 | 10,84 | 10,99 | -0,81% | 388.027,00 |
| 19.02.2026 | 10,99 | 11,09 | 10,80 | 11,08 | -0,09% | 255.831,00 |
| 18.02.2026 | 10,93 | 11,41 | 10,62 | 11,09 | 1,60% | 536.622,00 |
| 17.02.2026 | 10,80 | 10,92 | 10,26 | 10,92 | -1,04% | 438.310,00 |
| 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 |