57,840$
-2,64%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 57,69 | 58,63 | 56,24 | 57,84 | -2,64% | 233.611,00 |
| 09.04.2025 | 54,45 | 59,71 | 54,27 | 59,41 | 8,39% | 351.162,00 |
| 08.04.2025 | 57,63 | 58,09 | 54,06 | 54,81 | -2,85% | 269.360,00 |
| 07.04.2025 | 55,00 | 58,54 | 53,83 | 56,42 | -1,26% | 351.531,00 |
| 04.04.2025 | 56,32 | 57,91 | 55,39 | 57,14 | -2,27% | 325.798,00 |
| 03.04.2025 | 59,45 | 59,90 | 56,51 | 58,47 | -5,83% | 263.371,00 |
| 02.04.2025 | 60,30 | 62,19 | 60,30 | 62,09 | 1,29% | 165.760,00 |
| 01.04.2025 | 60,73 | 61,49 | 60,28 | 61,30 | 0,44% | 148.081,00 |
| 31.03.2025 | 61,43 | 61,76 | 60,11 | 61,03 | -1,45% | 220.273,00 |
| 28.03.2025 | 64,14 | 64,25 | 61,17 | 61,93 | -3,61% | 146.541,00 |
| 27.03.2025 | 64,47 | 64,47 | 62,98 | 64,25 | -0,76% | 229.944,00 |
| 26.03.2025 | 64,52 | 66,03 | 63,78 | 64,74 | 0,65% | 207.145,00 |
| 25.03.2025 | 65,62 | 65,96 | 64,29 | 64,32 | -2,49% | 195.243,00 |
| 24.03.2025 | 65,35 | 66,17 | 64,86 | 65,96 | 2,82% | 210.688,00 |
| 21.03.2025 | 63,08 | 64,41 | 61,75 | 64,15 | 0,45% | 1.595.759,00 |
| 20.03.2025 | 64,69 | 65,96 | 63,75 | 63,86 | -2,49% | 160.292,00 |
| 19.03.2025 | 63,97 | 66,31 | 63,84 | 65,49 | 2,33% | 313.328,00 |
| 18.03.2025 | 64,02 | 65,58 | 63,07 | 64,00 | -0,54% | 202.706,00 |
| 17.03.2025 | 63,86 | 64,64 | 63,21 | 64,35 | 0,42% | 206.046,00 |
| 14.03.2025 | 63,08 | 64,79 | 63,08 | 64,08 | 2,41% | 220.497,00 |
| 13.03.2025 | 63,64 | 64,69 | 62,05 | 62,57 | -1,18% | 163.818,00 |
| 12.03.2025 | 65,24 | 65,97 | 63,24 | 63,32 | -2,51% | 204.155,00 |
| 11.03.2025 | 66,42 | 66,48 | 64,88 | 64,95 | -2,32% | 227.205,00 |
| 10.03.2025 | 64,91 | 66,64 | 64,01 | 66,49 | 1,40% | 205.250,00 |
| 07.03.2025 | 64,17 | 66,06 | 63,77 | 65,57 | 2,09% | 184.647,00 |
| 06.03.2025 | 63,73 | 64,44 | 63,12 | 64,23 | -0,16% | 187.728,00 |
| 05.03.2025 | 63,05 | 64,61 | 62,76 | 64,33 | 2,19% | 226.661,00 |
| 04.03.2025 | 62,23 | 64,16 | 61,91 | 62,95 | 0,14% | 263.200,00 |
| 03.03.2025 | 64,48 | 65,36 | 62,55 | 62,86 | -2,36% | 270.731,00 |
| 28.02.2025 | 63,73 | 65,70 | 63,43 | 64,38 | 0,77% | 222.719,00 |
| 27.02.2025 | 65,73 | 66,44 | 63,79 | 63,89 | -3,36% | 195.254,00 |
| 26.02.2025 | 66,97 | 68,71 | 65,47 | 66,11 | -0,91% | 333.042,00 |
| 25.02.2025 | 66,92 | 67,59 | 65,60 | 66,72 | -0,26% | 282.593,00 |
| 24.02.2025 | 66,68 | 67,23 | 65,46 | 66,89 | 0,68% | 258.639,00 |
| 21.02.2025 | 69,54 | 70,06 | 66,44 | 66,44 | -3,79% | 234.590,00 |
| 20.02.2025 | 69,74 | 69,86 | 68,97 | 69,06 | -1,41% | 181.622,00 |
| 19.02.2025 | 68,87 | 70,19 | 68,59 | 70,05 | 0,46% | 216.090,00 |
| 18.02.2025 | 70,08 | 70,31 | 68,80 | 69,73 | -0,82% | 209.906,00 |
| 14.02.2025 | 70,51 | 70,70 | 69,65 | 70,31 | 0,77% | 117.483,00 |
| 13.02.2025 | 68,50 | 69,96 | 68,50 | 69,77 | 1,94% | 148.243,00 |
| 12.02.2025 | 68,01 | 68,87 | 67,09 | 68,44 | -0,90% | 263.667,00 |
| 11.02.2025 | 70,04 | 72,09 | 68,50 | 69,06 | -2,24% | 215.683,00 |
| 10.02.2025 | 71,02 | 71,44 | 69,65 | 70,64 | 0,30% | 346.427,00 |
| 07.02.2025 | 70,90 | 71,71 | 69,90 | 70,43 | 0,20% | 493.241,00 |
| 06.02.2025 | 71,25 | 74,00 | 67,73 | 70,29 | -13,15% | 450.461,00 |
| 05.02.2025 | 80,40 | 81,97 | 80,30 | 80,93 | 0,90% | 288.477,00 |
| 04.02.2025 | 79,02 | 81,19 | 78,61 | 80,21 | 0,96% | 174.216,00 |
| 03.02.2025 | 78,38 | 79,46 | 76,96 | 79,45 | -0,56% | 201.928,00 |
| 31.01.2025 | 79,40 | 81,35 | 79,03 | 79,90 | 1,01% | 164.843,00 |
| 30.01.2025 | 79,95 | 80,75 | 78,98 | 79,10 | 0,52% | 118.930,00 |
| 29.01.2025 | 78,87 | 79,98 | 78,02 | 78,69 | -0,47% | 128.324,00 |
| 28.01.2025 | 78,84 | 79,29 | 78,23 | 79,06 | 0,19% | 105.038,00 |
| 27.01.2025 | 80,53 | 81,65 | 78,58 | 78,91 | -2,96% | 138.596,00 |
| 24.01.2025 | 80,29 | 81,87 | 79,48 | 81,32 | 0,79% | 180.318,00 |
| 23.01.2025 | 79,70 | 81,30 | 79,17 | 80,68 | 0,22% | 204.912,00 |
| 22.01.2025 | 82,19 | 83,72 | 80,35 | 80,50 | -2,10% | 201.956,00 |
| 21.01.2025 | 80,92 | 82,42 | 80,82 | 82,23 | 2,71% | 179.116,00 |
| 17.01.2025 | 80,83 | 81,17 | 79,77 | 80,06 | -0,09% | 142.209,00 |
| 16.01.2025 | 79,49 | 80,87 | 79,06 | 80,13 | 0,87% | 123.021,00 |
| 15.01.2025 | 80,09 | 80,24 | 78,68 | 79,44 | 1,62% | 230.688,00 |
| 14.01.2025 | 78,76 | 79,34 | 77,43 | 78,17 | 1,07% | 161.816,00 |
| 13.01.2025 | 75,69 | 77,69 | 75,21 | 77,34 | 1,31% | 210.627,00 |
| 10.01.2025 | 74,26 | 76,97 | 74,26 | 76,34 | 0,53% | 231.595,00 |
| 08.01.2025 | 73,59 | 76,17 | 73,59 | 75,94 | 2,03% | 172.921,00 |
| 07.01.2025 | 74,85 | 75,36 | 73,96 | 74,43 | -0,03% | 149.657,00 |
| 06.01.2025 | 75,47 | 76,49 | 74,30 | 74,45 | 0,07% | 155.188,00 |
| 03.01.2025 | 74,25 | 74,50 | 73,36 | 74,40 | 0,54% | 179.609,00 |
| 02.01.2025 | 74,75 | 74,75 | 73,01 | 74,00 | 0,16% | 309.270,00 |
| 31.12.2024 | 73,38 | 74,60 | 72,55 | 73,88 | 0,98% | 330.705,00 |
| 30.12.2024 | 73,21 | 75,49 | 71,76 | 73,17 | -0,46% | 204.803,00 |
| 27.12.2024 | 73,45 | 74,57 | 72,57 | 73,50 | -0,92% | 159.307,00 |
| 26.12.2024 | 73,82 | 74,54 | 73,52 | 74,18 | 0,42% | 127.192,00 |
| 24.12.2024 | 73,50 | 73,90 | 73,17 | 73,87 | 0,23% | 70.093,00 |
| 23.12.2024 | 73,82 | 74,45 | 73,00 | 73,70 | -0,20% | 134.712,00 |
| 20.12.2024 | 73,07 | 75,48 | 72,77 | 73,85 | -0,07% | 571.674,00 |
| 19.12.2024 | 75,33 | 76,31 | 73,82 | 73,90 | -0,44% | 245.037,00 |
| 18.12.2024 | 78,42 | 78,72 | 73,67 | 74,23 | -4,38% | 232.672,00 |
| 17.12.2024 | 77,61 | 78,49 | 76,77 | 77,63 | -0,55% | 225.625,00 |
| 16.12.2024 | 76,99 | 79,46 | 76,12 | 78,06 | 1,19% | 190.269,00 |
| 13.12.2024 | 78,74 | 79,12 | 76,79 | 77,14 | -1,61% | 182.701,00 |
| 12.12.2024 | 79,86 | 80,34 | 77,80 | 78,40 | -2,20% | 182.431,00 |
| 11.12.2024 | 79,75 | 81,05 | 78,72 | 80,16 | 1,34% | 246.930,00 |
| 10.12.2024 | 79,56 | 80,16 | 78,12 | 79,10 | -0,68% | 124.358,00 |
| 09.12.2024 | 81,37 | 82,00 | 79,49 | 79,64 | -1,97% | 138.869,00 |
| 06.12.2024 | 80,37 | 81,63 | 78,68 | 81,24 | 2,60% | 128.981,00 |
| 05.12.2024 | 80,87 | 80,94 | 79,15 | 79,18 | -2,46% | 120.212,00 |
| 04.12.2024 | 80,87 | 81,75 | 80,18 | 81,18 | 0,01% | 216.344,00 |
| 03.12.2024 | 82,58 | 83,44 | 80,95 | 81,17 | -2,30% | 156.915,00 |
| 02.12.2024 | 80,37 | 83,32 | 80,19 | 83,08 | 2,75% | 145.321,00 |
| 29.11.2024 | 80,87 | 81,69 | 80,61 | 80,86 | 0,06% | 72.842,00 |
| 27.11.2024 | 83,21 | 83,96 | 80,24 | 80,81 | -2,29% | 103.515,00 |
| 26.11.2024 | 82,49 | 84,02 | 82,07 | 82,70 | -0,61% | 213.551,00 |
| 25.11.2024 | 83,97 | 85,28 | 82,76 | 83,21 | 0,90% | 193.383,00 |
| 22.11.2024 | 80,86 | 83,04 | 80,86 | 82,47 | 2,17% | 150.558,00 |
| 20.11.2024 | 79,16 | 80,72 | 78,73 | 80,72 | 1,50% | 122.850,00 |
| 19.11.2024 | 78,40 | 79,93 | 78,00 | 79,53 | 0,03% | 153.100,00 |
| 18.11.2024 | 78,58 | 79,72 | 78,04 | 79,51 | 1,13% | 186.643,00 |
| 15.11.2024 | 81,21 | 81,61 | 78,06 | 78,62 | -2,31% | 172.562,00 |
| 14.11.2024 | 80,62 | 82,08 | 79,93 | 80,48 | 0,56% | 266.878,00 |
| 13.11.2024 | 85,00 | 87,02 | 79,47 | 80,03 | -16,00% | 436.295,00 |