8,025€
-12,77%
Echtzeit-Aktienkurs EVERTZ TECHNOLOGIES LTD
Bid:
Ask:
Aktienkurse zur EVERTZ TECHNOLOGIES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 9,25 | 9,25 | 9,20 | 9,20 | 0,55% | - |
| 11.09.2026 | 9,18 | 9,18 | 9,15 | 9,15 | -2,14% | - |
| 10.09.2026 | 9,40 | 9,40 | 9,35 | 9,35 | -2,09% | - |
| 04.09.2026 | 9,55 | 9,68 | 9,48 | 9,55 | -2,05% | - |
| 02.09.2026 | 9,40 | 9,80 | 9,28 | 9,75 | 2,63% | - |
| 31.08.2026 | 9,58 | 9,58 | 9,50 | 9,50 | -1,81% | - |
| 28.08.2026 | 9,65 | 9,70 | 9,55 | 9,68 | 0,26% | - |
| 26.08.2026 | 9,73 | 9,75 | 9,60 | 9,65 | -0,52% | - |
| 25.08.2026 | 9,90 | 9,95 | 9,68 | 9,70 | -3,00% | - |
| 21.08.2026 | 10,18 | 10,25 | 10,00 | 10,00 | -2,44% | - |
| 19.08.2026 | 10,08 | 10,25 | 10,08 | 10,25 | 0,99% | - |
| 18.08.2026 | 10,13 | 10,20 | 10,13 | 10,15 | 0,25% | - |
| 17.08.2026 | 10,23 | 10,30 | 9,83 | 10,13 | -0,25% | - |
| 13.08.2026 | 10,15 | 10,15 | 10,10 | 10,15 | -1,46% | - |
| 12.08.2026 | 10,35 | 10,35 | 10,30 | 10,30 | -0,48% | - |
| 11.08.2026 | 10,30 | 10,40 | 10,30 | 10,35 | -0,48% | - |
| 10.08.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,97% | - |
| 05.08.2026 | 10,35 | 10,45 | 10,25 | 10,30 | 3,52% | - |
| 03.08.2026 | 9,93 | 9,95 | 9,88 | 9,95 | -0,75% | - |
| 28.07.2026 | 10,00 | 10,03 | 10,00 | 10,03 | 0,25% | - |
| 27.07.2026 | 10,00 | 10,00 | 9,98 | 10,00 | -0,99% | - |
| 24.07.2026 | 10,08 | 10,15 | 10,00 | 10,10 | -7,34% | - |
| 15.07.2026 | 10,90 | 10,90 | 10,75 | 10,90 | -0,46% | - |
| 13.07.2026 | 10,95 | 10,95 | 10,85 | 10,95 | 0,92% | - |
| 10.07.2026 | 11,00 | 11,15 | 10,75 | 10,85 | 0,93% | - |
| 08.07.2026 | 11,00 | 11,05 | 10,70 | 10,75 | -2,71% | - |
| 06.07.2026 | 11,35 | 11,35 | 11,00 | 11,05 | -3,49% | - |
| 03.07.2026 | 11,65 | 11,65 | 11,30 | 11,45 | -1,29% | - |
| 02.07.2026 | 11,30 | 11,80 | 11,30 | 11,60 | 15,71% | - |
| 30.06.2026 | 10,15 | 10,15 | 10,00 | 10,03 | -1,72% | - |
| 29.06.2026 | 10,20 | 10,30 | 10,10 | 10,20 | 3,29% | - |
| 25.06.2026 | 10,20 | 10,20 | 9,88 | 9,88 | -3,66% | - |
| 19.06.2026 | 10,10 | 10,25 | 10,00 | 10,25 | 4,33% | - |
| 17.06.2026 | 9,90 | 9,90 | 9,80 | 9,83 | -1,75% | - |
| 12.06.2026 | 9,98 | 10,15 | 9,93 | 10,00 | -3,85% | - |
| 11.06.2026 | 11,05 | 11,05 | 10,35 | 10,40 | 1,46% | - |
| 04.06.2026 | 10,05 | 10,35 | 9,93 | 10,25 | 0,74% | - |
| 01.06.2026 | 10,25 | 10,25 | 10,18 | 10,18 | -0,73% | - |
| 29.05.2026 | 10,10 | 10,35 | 9,93 | 10,25 | -0,49% | - |
| 27.05.2026 | 10,15 | 10,30 | 10,03 | 10,30 | 3,26% | - |
| 26.05.2026 | 10,00 | 10,00 | 9,98 | 9,98 | -0,25% | - |
| 25.05.2026 | 10,00 | 10,10 | 9,90 | 10,00 | 0,50% | - |
| 21.05.2026 | 10,05 | 10,10 | 9,93 | 9,95 | -0,75% | - |
| 20.05.2026 | 10,13 | 10,13 | 10,03 | 10,03 | -2,43% | - |
| 14.05.2026 | 10,28 | 10,28 | 10,23 | 10,28 | 2,75% | - |
| 06.05.2026 | 10,05 | 10,05 | 9,98 | 10,00 | -0,50% | - |
| 05.05.2026 | 10,08 | 10,15 | 10,03 | 10,05 | -0,25% | - |
| 04.05.2026 | 10,05 | 10,10 | 10,00 | 10,08 | 0,00% | - |
| 30.04.2026 | 10,05 | 10,08 | 9,93 | 10,08 | 0,25% | - |
| 29.04.2026 | 10,00 | 10,05 | 9,98 | 10,05 | 0,50% | - |
| 28.04.2026 | 10,00 | 10,15 | 9,98 | 10,00 | 0,76% | - |
| 27.04.2026 | 10,10 | 10,15 | 9,93 | 9,93 | -1,73% | - |
| 24.04.2026 | 10,20 | 10,25 | 10,05 | 10,10 | -0,98% | - |
| 23.04.2026 | 10,35 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 22.04.2026 | 10,40 | 10,45 | 10,35 | 10,40 | 0,97% | - |
| 21.04.2026 | 10,35 | 10,35 | 10,28 | 10,30 | -0,48% | - |
| 20.04.2026 | 10,40 | 10,40 | 10,30 | 10,35 | -0,48% | - |
| 17.04.2026 | 10,30 | 10,55 | 10,20 | 10,40 | 1,71% | - |
| 16.04.2026 | 10,20 | 10,28 | 10,20 | 10,23 | -0,24% | - |
| 15.04.2026 | 10,20 | 10,35 | 10,10 | 10,25 | 0,74% | - |
| 14.04.2026 | 10,20 | 10,20 | 10,18 | 10,18 | 0,25% | - |
| 13.04.2026 | 10,13 | 10,20 | 9,98 | 10,15 | 1,00% | - |
| 10.04.2026 | 10,10 | 10,15 | 9,95 | 10,05 | -0,50% | - |
| 09.04.2026 | 10,10 | 10,18 | 10,05 | 10,10 | 2,02% | - |
| 08.04.2026 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 07.04.2026 | 10,05 | 10,15 | 9,90 | 10,10 | 0,50% | - |
| 02.04.2026 | 9,93 | 10,05 | 9,88 | 10,05 | 0,50% | - |
| 01.04.2026 | 10,08 | 10,15 | 9,93 | 10,00 | 0,00% | - |
| 31.03.2026 | 10,18 | 10,18 | 10,00 | 10,00 | -1,96% | - |
| 30.03.2026 | 10,03 | 10,20 | 9,93 | 10,20 | 1,75% | - |
| 27.03.2026 | 10,05 | 10,10 | 9,95 | 10,03 | 0,00% | - |
| 26.03.2026 | 10,08 | 10,08 | 10,03 | 10,03 | -0,99% | - |
| 25.03.2026 | 10,15 | 10,30 | 10,05 | 10,13 | -0,25% | - |
| 24.03.2026 | 10,10 | 10,25 | 10,10 | 10,15 | 0,00% | - |
| 23.03.2026 | 10,13 | 10,25 | 10,05 | 10,15 | 0,00% | - |
| 20.03.2026 | 10,20 | 10,40 | 10,10 | 10,15 | -0,25% | - |
| 19.03.2026 | 10,40 | 10,40 | 10,18 | 10,18 | -2,63% | - |
| 18.03.2026 | 10,15 | 10,45 | 10,10 | 10,45 | 2,96% | - |
| 17.03.2026 | 10,10 | 10,20 | 10,08 | 10,15 | 0,00% | - |
| 16.03.2026 | 10,13 | 10,25 | 10,10 | 10,15 | 0,25% | - |
| 12.03.2026 | 10,00 | 10,15 | 10,00 | 10,13 | 0,75% | - |
| 11.03.2026 | 10,15 | 10,20 | 10,00 | 10,05 | -0,99% | - |
| 10.03.2026 | 10,13 | 10,18 | 9,93 | 10,15 | 0,00% | - |
| 09.03.2026 | 10,13 | 10,25 | 9,83 | 10,15 | 0,74% | 251,00 |
| 06.03.2026 | 10,05 | 10,08 | 10,00 | 10,08 | 0,25% | - |
| 05.03.2026 | 10,00 | 10,05 | 9,90 | 10,05 | -0,50% | - |
| 04.03.2026 | 10,10 | 10,10 | 9,98 | 10,10 | 0,00% | - |
| 03.03.2026 | 10,05 | 10,15 | 9,90 | 10,10 | 0,50% | - |
| 02.03.2026 | 10,08 | 10,10 | 10,00 | 10,05 | 0,00% | - |
| 27.02.2026 | 9,93 | 10,08 | 9,90 | 10,05 | 1,26% | - |
| 26.02.2026 | 10,03 | 10,03 | 9,85 | 9,93 | -0,75% | - |
| 25.02.2026 | 9,93 | 10,05 | 9,90 | 10,00 | 0,76% | - |
| 24.02.2026 | 9,90 | 10,00 | 9,90 | 9,93 | 0,25% | - |
| 23.02.2026 | 9,88 | 9,93 | 9,80 | 9,90 | -0,25% | - |
| 20.02.2026 | 9,73 | 10,00 | 9,68 | 9,93 | 1,28% | - |
| 19.02.2026 | 9,73 | 9,83 | 9,68 | 9,80 | 2,62% | - |
| 18.02.2026 | 9,60 | 9,60 | 9,53 | 9,55 | -0,52% | - |
| 17.02.2026 | 9,28 | 9,63 | 9,23 | 9,60 | 3,50% | - |
| 16.02.2026 | 9,10 | 9,30 | 8,95 | 9,28 | 0,00% | - |
| 13.02.2026 | 9,15 | 9,30 | 9,10 | 9,28 | 1,37% | - |