73,525$
-0,53%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 73,81 | 75,12 | 73,33 | 73,53 | -0,53% | 94.480,00 |
| 18.06.2024 | 74,64 | 75,31 | 73,45 | 73,92 | -0,95% | 248.816,00 |
| 17.06.2024 | 72,79 | 74,83 | 72,17 | 74,63 | 2,68% | 148.604,00 |
| 14.06.2024 | 72,47 | 72,91 | 71,90 | 72,68 | -0,99% | 125.218,00 |
| 13.06.2024 | 74,33 | 74,33 | 72,79 | 73,41 | -1,62% | 122.015,00 |
| 12.06.2024 | 74,37 | 75,59 | 74,16 | 74,62 | 2,51% | 123.413,00 |
| 11.06.2024 | 72,66 | 73,10 | 72,09 | 72,79 | -0,29% | 129.290,00 |
| 10.06.2024 | 72,75 | 73,06 | 72,12 | 73,00 | -0,80% | 130.327,00 |
| 07.06.2024 | 73,59 | 73,91 | 72,97 | 73,59 | -0,80% | 108.462,00 |
| 06.06.2024 | 74,53 | 74,83 | 73,73 | 74,18 | -0,66% | 105.322,00 |
| 05.06.2024 | 75,35 | 75,35 | 74,16 | 74,68 | -0,39% | 86.389,00 |
| 04.06.2024 | 74,24 | 75,01 | 72,86 | 74,97 | 0,19% | 197.518,00 |
| 03.06.2024 | 75,78 | 75,84 | 74,02 | 74,83 | 0,15% | 165.060,00 |
| 31.05.2024 | 74,12 | 75,21 | 73,13 | 74,72 | 1,03% | 220.954,00 |
| 30.05.2024 | 74,40 | 75,02 | 73,28 | 73,96 | 0,14% | 126.647,00 |
| 29.05.2024 | 73,93 | 75,39 | 73,84 | 73,86 | -0,79% | 144.777,00 |
| 28.05.2024 | 78,43 | 78,43 | 73,80 | 74,45 | -4,77% | 220.537,00 |
| 24.05.2024 | 79,66 | 79,83 | 77,74 | 78,18 | -1,33% | 180.799,00 |
| 23.05.2024 | 81,40 | 83,15 | 76,26 | 79,23 | -0,04% | 436.237,00 |
| 22.05.2024 | 79,57 | 80,75 | 78,87 | 79,26 | -0,36% | 390.204,00 |
| 21.05.2024 | 79,82 | 80,49 | 79,14 | 79,55 | -0,34% | 705.565,00 |
| 20.05.2024 | 80,18 | 81,10 | 79,76 | 79,82 | -0,42% | 239.512,00 |
| 17.05.2024 | 80,34 | 80,57 | 79,24 | 80,16 | -0,04% | 129.697,00 |
| 16.05.2024 | 80,10 | 80,99 | 79,71 | 80,19 | 0,07% | 262.869,00 |
| 15.05.2024 | 80,00 | 80,46 | 79,32 | 80,13 | 0,75% | 183.672,00 |
| 14.05.2024 | 80,16 | 80,17 | 79,30 | 79,53 | 0,21% | 108.165,00 |
| 13.05.2024 | 80,13 | 80,32 | 79,01 | 79,36 | -0,63% | 111.246,00 |
| 10.05.2024 | 79,93 | 80,12 | 79,17 | 79,86 | 0,13% | 91.960,00 |
| 09.05.2024 | 79,67 | 80,10 | 79,30 | 79,76 | -0,16% | 77.373,00 |
| 08.05.2024 | 79,04 | 80,56 | 79,04 | 79,89 | 0,20% | 109.837,00 |
| 07.05.2024 | 79,70 | 81,33 | 79,12 | 79,73 | -0,01% | 119.587,00 |
| 06.05.2024 | 78,31 | 80,50 | 78,22 | 79,74 | 2,34% | 146.885,00 |
| 03.05.2024 | 78,32 | 78,60 | 77,22 | 77,92 | 1,12% | 103.070,00 |
| 02.05.2024 | 76,95 | 77,20 | 76,03 | 77,06 | 1,50% | 69.589,00 |
| 01.05.2024 | 76,72 | 77,59 | 75,12 | 75,92 | -1,12% | 125.019,00 |
| 30.04.2024 | 78,00 | 78,69 | 76,64 | 76,78 | -2,35% | 110.906,00 |
| 29.04.2024 | 78,64 | 79,35 | 78,46 | 78,63 | 0,56% | 86.330,00 |
| 26.04.2024 | 77,86 | 78,95 | 77,45 | 78,19 | 0,53% | 91.741,00 |
| 25.04.2024 | 78,24 | 78,94 | 77,35 | 77,78 | -1,58% | 124.672,00 |
| 24.04.2024 | 80,04 | 81,04 | 78,76 | 79,03 | -1,36% | 237.108,00 |
| 23.04.2024 | 77,73 | 81,26 | 76,75 | 80,12 | 3,34% | 169.308,00 |
| 22.04.2024 | 75,96 | 78,13 | 75,90 | 77,53 | 2,82% | 118.745,00 |
| 19.04.2024 | 74,91 | 76,24 | 74,53 | 75,40 | 0,11% | 134.490,00 |
| 18.04.2024 | 75,41 | 76,22 | 75,03 | 75,32 | -0,25% | 146.137,00 |
| 17.04.2024 | 76,89 | 77,90 | 75,36 | 75,51 | -1,56% | 137.400,00 |
| 16.04.2024 | 76,10 | 76,92 | 75,32 | 76,71 | -0,09% | 99.490,00 |
| 15.04.2024 | 77,22 | 77,24 | 75,75 | 76,78 | -0,34% | 61.242,00 |
| 12.04.2024 | 77,17 | 77,20 | 76,10 | 77,04 | -0,63% | 61.821,00 |
| 11.04.2024 | 76,50 | 77,56 | 75,90 | 77,53 | 1,49% | 82.700,00 |
| 10.04.2024 | 76,40 | 77,03 | 75,75 | 76,39 | -2,65% | 100.931,00 |
| 09.04.2024 | 78,19 | 79,03 | 77,21 | 78,47 | 0,80% | 131.514,00 |
| 08.04.2024 | 77,00 | 77,86 | 76,35 | 77,85 | 2,00% | 72.710,00 |
| 05.04.2024 | 76,02 | 76,71 | 75,64 | 76,32 | 0,29% | 44.917,00 |
| 04.04.2024 | 77,01 | 78,43 | 75,96 | 76,10 | 0,16% | 87.787,00 |
| 03.04.2024 | 75,54 | 76,98 | 75,54 | 75,98 | -0,16% | 95.323,00 |
| 02.04.2024 | 76,20 | 76,20 | 74,93 | 76,11 | -0,89% | 98.075,00 |
| 01.04.2024 | 78,56 | 78,90 | 76,59 | 76,79 | -2,23% | 210.814,00 |
| 28.03.2024 | 78,00 | 78,60 | 77,33 | 78,54 | 0,71% | 217.590,00 |
| 27.03.2024 | 77,35 | 78,00 | 76,72 | 77,99 | 1,99% | 60.094,00 |
| 26.03.2024 | 76,56 | 77,41 | 76,10 | 76,47 | 0,62% | 101.624,00 |
| 25.03.2024 | 77,36 | 77,43 | 75,88 | 76,00 | -1,05% | 90.814,00 |
| 22.03.2024 | 78,58 | 78,95 | 76,69 | 76,81 | -2,62% | 108.545,00 |
| 21.03.2024 | 77,69 | 79,06 | 77,30 | 78,88 | 2,61% | 158.005,00 |
| 20.03.2024 | 77,21 | 77,72 | 75,89 | 76,87 | -1,13% | 132.756,00 |
| 19.03.2024 | 76,70 | 78,68 | 76,70 | 77,75 | 1,07% | 172.913,00 |
| 18.03.2024 | 78,10 | 79,12 | 76,90 | 76,93 | -1,25% | 200.538,00 |
| 15.03.2024 | 78,87 | 79,47 | 77,12 | 77,90 | -2,27% | 1.738.635,00 |
| 14.03.2024 | 82,47 | 82,48 | 77,76 | 79,71 | -3,35% | 301.371,00 |
| 13.03.2024 | 81,28 | 83,10 | 81,28 | 82,47 | 1,53% | 155.037,00 |
| 12.03.2024 | 81,49 | 82,01 | 80,09 | 81,23 | -0,80% | 133.981,00 |
| 11.03.2024 | 79,60 | 81,94 | 78,90 | 81,88 | 2,16% | 210.373,00 |
| 08.03.2024 | 80,85 | 82,61 | 79,95 | 80,15 | 0,19% | 235.644,00 |
| 07.03.2024 | 80,32 | 80,92 | 79,85 | 79,99 | -0,17% | 164.469,00 |
| 06.03.2024 | 80,82 | 81,43 | 79,93 | 80,13 | 0,51% | 144.300,00 |
| 05.03.2024 | 80,85 | 81,32 | 79,71 | 79,72 | -1,73% | 148.393,00 |
| 04.03.2024 | 82,83 | 83,38 | 81,01 | 81,12 | -2,28% | 132.804,00 |
| 01.03.2024 | 82,24 | 83,15 | 81,37 | 83,01 | 0,75% | 130.625,00 |
| 29.02.2024 | 82,31 | 83,57 | 81,40 | 82,39 | 1,32% | 353.063,00 |
| 28.02.2024 | 79,20 | 81,32 | 78,04 | 81,32 | 1,40% | 162.868,00 |
| 27.02.2024 | 81,00 | 83,09 | 80,10 | 80,20 | -0,41% | 168.426,00 |
| 26.02.2024 | 78,26 | 80,69 | 77,66 | 80,53 | 2,49% | 177.679,00 |
| 23.02.2024 | 78,79 | 79,68 | 78,11 | 78,57 | -0,30% | 193.254,00 |
| 22.02.2024 | 77,04 | 79,34 | 76,58 | 78,81 | 2,34% | 155.798,00 |
| 21.02.2024 | 78,26 | 79,01 | 76,28 | 77,00 | -2,11% | 146.555,00 |
| 20.02.2024 | 79,33 | 80,18 | 78,52 | 78,66 | -2,29% | 143.045,00 |
| 16.02.2024 | 80,00 | 81,13 | 78,59 | 80,50 | 0,04% | 202.766,00 |
| 15.02.2024 | 78,05 | 80,91 | 77,44 | 80,47 | 3,33% | 136.651,00 |
| 14.02.2024 | 74,98 | 78,45 | 74,98 | 77,88 | 5,36% | 201.594,00 |
| 13.02.2024 | 74,10 | 75,30 | 72,63 | 73,92 | -3,20% | 235.631,00 |
| 12.02.2024 | 75,11 | 76,53 | 73,93 | 76,36 | 1,18% | 167.708,00 |
| 09.02.2024 | 74,63 | 76,72 | 73,33 | 75,47 | 1,96% | 195.431,00 |
| 08.02.2024 | 68,28 | 74,15 | 67,66 | 74,02 | 8,74% | 241.037,00 |
| 07.02.2024 | 57,30 | 68,28 | 56,33 | 68,07 | -12,93% | 807.994,00 |
| 06.02.2024 | 76,96 | 78,26 | 76,60 | 78,18 | 1,13% | 124.410,00 |
| 05.02.2024 | 76,70 | 77,77 | 75,43 | 77,31 | -0,25% | 94.366,00 |
| 02.02.2024 | 76,60 | 78,51 | 76,43 | 77,50 | 0,21% | 175.555,00 |
| 01.02.2024 | 76,31 | 77,59 | 75,62 | 77,34 | 2,38% | 80.541,00 |
| 31.01.2024 | 77,64 | 78,51 | 75,39 | 75,54 | -2,69% | 114.043,00 |
| 30.01.2024 | 76,72 | 77,75 | 76,23 | 77,63 | 1,42% | 82.509,00 |
| 29.01.2024 | 76,29 | 77,94 | 75,30 | 76,54 | 0,70% | 90.316,00 |