82,290$
-1,13%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 83,33 | 85,27 | 82,23 | 82,29 | -1,13% | 226.323,00 |
| 30.06.2026 | 81,20 | 83,47 | 79,25 | 83,23 | 3,40% | 199.852,00 |
| 29.06.2026 | 79,84 | 81,86 | 79,12 | 80,49 | 0,81% | 273.796,00 |
| 26.06.2026 | 80,49 | 81,03 | 78,85 | 79,84 | -1,66% | 578.643,00 |
| 25.06.2026 | 81,30 | 82,85 | 80,64 | 81,19 | 0,47% | 200.044,00 |
| 24.06.2026 | 79,32 | 81,30 | 76,59 | 80,81 | 2,09% | 203.422,00 |
| 23.06.2026 | 78,81 | 80,10 | 78,04 | 79,16 | 0,18% | 221.702,00 |
| 22.06.2026 | 81,76 | 83,18 | 78,78 | 79,01 | -3,47% | 247.028,00 |
| 18.06.2026 | 81,68 | 82,63 | 79,90 | 81,85 | 1,85% | 883.072,00 |
| 17.06.2026 | 81,68 | 83,86 | 79,00 | 80,36 | -2,56% | 218.218,00 |
| 16.06.2026 | 83,74 | 85,84 | 81,91 | 82,47 | -0,78% | 207.401,00 |
| 15.06.2026 | 83,96 | 86,52 | 82,76 | 83,12 | -0,02% | 247.681,00 |
| 12.06.2026 | 84,23 | 86,14 | 82,46 | 83,14 | -0,76% | 285.567,00 |
| 11.06.2026 | 83,81 | 85,09 | 82,48 | 83,78 | 0,41% | 316.384,00 |
| 10.06.2026 | 82,18 | 83,57 | 81,57 | 83,44 | 1,55% | 198.416,00 |
| 09.06.2026 | 83,93 | 87,00 | 80,92 | 82,17 | -1,32% | 150.407,00 |
| 08.06.2026 | 82,62 | 84,00 | 82,06 | 83,27 | 1,09% | 218.357,00 |
| 05.06.2026 | 80,90 | 83,08 | 80,90 | 82,37 | 1,85% | 184.290,00 |
| 04.06.2026 | 81,19 | 82,46 | 80,14 | 80,87 | 0,60% | 244.087,00 |
| 03.06.2026 | 84,15 | 85,37 | 80,24 | 80,39 | -4,75% | 342.633,00 |
| 02.06.2026 | 81,69 | 84,63 | 80,52 | 84,40 | 3,07% | 397.448,00 |
| 01.06.2026 | 81,99 | 84,12 | 79,48 | 81,89 | -0,27% | 408.010,00 |
| 29.05.2026 | 83,15 | 85,74 | 77,55 | 82,12 | -7,30% | 643.722,00 |
| 28.05.2026 | 89,56 | 90,50 | 88,12 | 88,58 | -0,77% | 317.446,00 |
| 27.05.2026 | 87,41 | 90,34 | 87,34 | 89,27 | 2,80% | 194.012,00 |
| 26.05.2026 | 85,09 | 87,42 | 85,09 | 86,84 | 1,72% | 233.647,00 |
| 22.05.2026 | 83,15 | 85,43 | 81,50 | 85,37 | 4,16% | 233.626,00 |
| 21.05.2026 | 82,30 | 82,65 | 80,67 | 81,96 | -1,06% | 165.424,00 |
| 20.05.2026 | 81,82 | 83,25 | 79,79 | 82,84 | 0,98% | 128.918,00 |
| 19.05.2026 | 81,78 | 82,60 | 81,29 | 82,04 | -0,41% | 119.051,00 |
| 18.05.2026 | 83,10 | 85,26 | 82,00 | 82,38 | -0,85% | 137.081,00 |
| 15.05.2026 | 84,87 | 85,31 | 83,06 | 83,09 | -2,68% | 172.496,00 |
| 14.05.2026 | 84,28 | 86,70 | 84,00 | 85,37 | 2,65% | 129.949,00 |
| 13.05.2026 | 83,56 | 84,37 | 80,31 | 83,17 | -1,36% | 157.160,00 |
| 12.05.2026 | 89,00 | 89,00 | 83,91 | 84,32 | -5,33% | 234.543,00 |
| 11.05.2026 | 90,52 | 92,67 | 88,23 | 89,07 | -1,49% | 327.004,00 |
| 08.05.2026 | 87,05 | 90,43 | 86,81 | 90,42 | 4,07% | 174.243,00 |
| 07.05.2026 | 84,30 | 86,89 | 83,63 | 86,88 | 4,09% | 299.562,00 |
| 06.05.2026 | 88,24 | 88,24 | 82,93 | 83,47 | -4,26% | 186.225,00 |
| 05.05.2026 | 86,09 | 87,47 | 85,71 | 87,18 | 1,86% | 134.522,00 |
| 04.05.2026 | 84,82 | 87,10 | 84,82 | 85,59 | 0,42% | 153.061,00 |
| 01.05.2026 | 85,32 | 86,23 | 83,85 | 85,23 | 0,64% | 164.618,00 |
| 30.04.2026 | 82,54 | 85,05 | 82,54 | 84,69 | 1,78% | 190.163,00 |
| 29.04.2026 | 83,26 | 83,81 | 82,43 | 83,21 | -0,55% | 124.623,00 |
| 28.04.2026 | 84,88 | 84,88 | 81,77 | 83,67 | -0,81% | 199.661,00 |
| 27.04.2026 | 84,82 | 86,48 | 84,18 | 84,35 | -0,59% | 148.834,00 |
| 24.04.2026 | 84,38 | 85,26 | 83,59 | 84,85 | 0,18% | 166.851,00 |
| 23.04.2026 | 85,36 | 85,88 | 83,81 | 84,70 | -1,28% | 219.872,00 |
| 22.04.2026 | 86,76 | 87,99 | 85,38 | 85,80 | -0,89% | 126.239,00 |
| 21.04.2026 | 85,59 | 87,07 | 85,59 | 86,57 | 0,91% | 148.029,00 |
| 20.04.2026 | 84,97 | 86,24 | 84,06 | 85,79 | 0,69% | 167.860,00 |
| 17.04.2026 | 83,46 | 85,62 | 83,05 | 85,20 | 3,51% | 178.775,00 |
| 16.04.2026 | 80,39 | 82,41 | 79,87 | 82,31 | 1,88% | 167.169,00 |
| 15.04.2026 | 82,83 | 83,26 | 80,47 | 80,79 | -2,67% | 124.194,00 |
| 14.04.2026 | 84,14 | 84,70 | 82,45 | 83,01 | -1,45% | 151.267,00 |
| 13.04.2026 | 81,33 | 84,53 | 81,24 | 84,23 | 3,49% | 155.785,00 |
| 10.04.2026 | 81,85 | 82,63 | 80,57 | 81,39 | -0,60% | 119.222,00 |
| 09.04.2026 | 80,59 | 82,12 | 78,75 | 81,89 | 0,65% | 227.018,00 |
| 08.04.2026 | 81,97 | 83,78 | 81,00 | 81,36 | 2,34% | 156.836,00 |
| 07.04.2026 | 77,53 | 79,99 | 77,13 | 79,50 | 2,54% | 162.757,00 |
| 06.04.2026 | 77,02 | 77,92 | 76,12 | 77,53 | 0,41% | 118.061,00 |
| 02.04.2026 | 75,14 | 77,33 | 74,79 | 77,21 | 1,41% | 116.238,00 |
| 01.04.2026 | 75,48 | 77,39 | 75,48 | 76,14 | 1,17% | 185.673,00 |
| 31.03.2026 | 74,84 | 77,01 | 73,37 | 75,26 | 2,23% | 256.293,00 |
| 30.03.2026 | 75,32 | 76,41 | 73,33 | 73,62 | -1,66% | 222.878,00 |
| 27.03.2026 | 76,29 | 77,79 | 74,79 | 74,86 | -2,72% | 183.073,00 |
| 26.03.2026 | 75,39 | 77,76 | 75,39 | 76,96 | 1,00% | 140.347,00 |
| 25.03.2026 | 77,23 | 78,15 | 76,04 | 76,19 | -0,81% | 155.078,00 |
| 24.03.2026 | 75,16 | 77,68 | 75,06 | 76,81 | 1,08% | 190.857,00 |
| 23.03.2026 | 75,83 | 78,12 | 75,77 | 75,99 | 2,07% | 195.018,00 |
| 20.03.2026 | 75,19 | 76,42 | 73,09 | 74,45 | -0,98% | 847.214,00 |
| 19.03.2026 | 74,30 | 76,16 | 73,82 | 75,19 | 0,68% | 204.097,00 |
| 18.03.2026 | 75,37 | 76,14 | 74,10 | 74,68 | -1,16% | 255.479,00 |
| 17.03.2026 | 76,52 | 77,53 | 75,01 | 75,56 | -1,37% | 223.012,00 |
| 16.03.2026 | 76,94 | 78,19 | 76,44 | 76,61 | 1,23% | 152.192,00 |
| 13.03.2026 | 76,78 | 77,67 | 74,69 | 75,68 | -0,71% | 170.158,00 |
| 12.03.2026 | 74,85 | 76,39 | 74,04 | 76,22 | -0,01% | 165.091,00 |
| 11.03.2026 | 76,56 | 77,47 | 74,91 | 76,23 | -1,15% | 154.245,00 |
| 10.03.2026 | 77,01 | 78,85 | 76,36 | 77,12 | -0,84% | 144.957,00 |
| 09.03.2026 | 75,08 | 78,05 | 75,08 | 77,77 | -0,29% | 138.224,00 |
| 06.03.2026 | 78,27 | 78,68 | 77,24 | 78,00 | -2,87% | 100.672,00 |
| 05.03.2026 | 79,68 | 81,70 | 79,41 | 80,31 | -0,25% | 105.944,00 |
| 04.03.2026 | 79,90 | 81,72 | 79,17 | 80,51 | 0,86% | 91.411,00 |
| 03.03.2026 | 77,79 | 80,13 | 76,59 | 79,82 | 0,52% | 126.062,00 |
| 02.03.2026 | 80,06 | 80,63 | 78,98 | 79,41 | -1,55% | 135.798,00 |
| 27.02.2026 | 77,73 | 80,71 | 76,88 | 80,66 | 1,24% | 212.619,00 |
| 26.02.2026 | 78,47 | 79,99 | 78,42 | 79,67 | 2,31% | 140.632,00 |
| 25.02.2026 | 78,08 | 78,30 | 76,56 | 77,87 | 0,22% | 142.316,00 |
| 24.02.2026 | 79,07 | 80,56 | 77,26 | 77,70 | -1,39% | 220.845,00 |
| 23.02.2026 | 82,01 | 82,01 | 78,44 | 78,79 | -3,86% | 151.353,00 |
| 20.02.2026 | 82,05 | 83,48 | 80,77 | 81,95 | -0,98% | 176.789,00 |
| 19.02.2026 | 83,14 | 83,81 | 81,66 | 82,76 | -1,13% | 168.289,00 |
| 18.02.2026 | 82,30 | 84,26 | 81,79 | 83,71 | 1,57% | 198.156,00 |
| 17.02.2026 | 83,90 | 84,07 | 82,24 | 82,42 | -1,74% | 101.940,00 |
| 13.02.2026 | 82,34 | 84,96 | 80,69 | 83,88 | 2,18% | 188.238,00 |
| 12.02.2026 | 84,40 | 84,45 | 80,81 | 82,09 | -2,13% | 233.158,00 |
| 11.02.2026 | 86,93 | 87,93 | 82,84 | 83,88 | -2,71% | 156.153,00 |
| 10.02.2026 | 87,80 | 90,00 | 86,10 | 86,22 | -1,24% | 191.923,00 |
| 09.02.2026 | 86,96 | 90,09 | 85,61 | 87,30 | 0,55% | 226.124,00 |
| 06.02.2026 | 85,61 | 90,39 | 85,61 | 86,82 | 2,55% | 293.525,00 |