22,620€
-15,60%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,50 | 27,56 | 22,32 | 22,62 | -15,85% | - |
| 28.05.2026 | 25,13 | 27,67 | 24,32 | 26,88 | 4,88% | 1.910,00 |
| 27.05.2026 | 28,00 | 29,47 | 24,87 | 25,63 | -8,79% | - |
| 26.05.2026 | 29,97 | 30,37 | 25,48 | 28,10 | -4,58% | 22.620,00 |
| 25.05.2026 | 28,87 | 29,51 | 28,82 | 29,45 | 1,41% | 18.190,00 |
| 22.05.2026 | 29,35 | 31,59 | 26,00 | 29,04 | 3,97% | 9.350,00 |
| 21.05.2026 | 26,82 | 28,25 | 24,84 | 27,93 | 12,26% | 15.658,00 |
| 20.05.2026 | 27,20 | 29,08 | 24,28 | 24,88 | -9,40% | - |
| 19.05.2026 | 29,00 | 29,19 | 25,33 | 27,46 | -4,22% | 2.750,00 |
| 18.05.2026 | 31,36 | 36,70 | 26,93 | 28,67 | -11,21% | 1.066,00 |
| 15.05.2026 | 32,30 | 34,27 | 8,00 | 32,29 | -8,40% | 5.558,00 |
| 14.05.2026 | 36,02 | 36,56 | 32,30 | 35,25 | -0,42% | 1.115,00 |
| 13.05.2026 | 40,44 | 44,53 | 35,29 | 35,40 | -5,55% | 7.396,00 |
| 12.05.2026 | 32,64 | 37,89 | 29,10 | 37,48 | 10,56% | 8.680,00 |
| 11.05.2026 | 34,38 | 37,91 | 28,28 | 33,90 | 47,91% | 11.806,00 |
| 08.05.2026 | 18,35 | 23,43 | 18,27 | 22,92 | 25,14% | 3.370,00 |
| 07.05.2026 | 17,90 | 18,91 | 17,36 | 18,32 | -0,19% | - |
| 06.05.2026 | 17,29 | 18,71 | 15,78 | 18,35 | 12,75% | - |
| 05.05.2026 | 16,25 | 16,72 | 15,00 | 16,28 | 1,34% | 13.500,00 |
| 04.05.2026 | 20,12 | 20,90 | 16,02 | 16,06 | 3,21% | 950,00 |
| 30.04.2026 | 12,45 | 16,72 | 12,42 | 15,56 | 37,46% | 5.130,00 |
| 29.04.2026 | 11,12 | 11,54 | 10,60 | 11,32 | 3,95% | - |
| 28.04.2026 | 11,80 | 11,91 | 10,70 | 10,89 | -8,06% | - |
| 27.04.2026 | 12,74 | 13,03 | 11,40 | 11,85 | -1,29% | - |
| 24.04.2026 | 10,80 | 12,28 | 10,63 | 12,00 | 11,06% | - |
| 23.04.2026 | 11,24 | 11,35 | 10,61 | 10,81 | -2,48% | - |
| 22.04.2026 | 10,73 | 11,35 | 10,73 | 11,08 | 4,04% | - |
| 21.04.2026 | 10,58 | 11,06 | 10,58 | 10,65 | 0,85% | - |
| 20.04.2026 | 10,46 | 10,73 | 10,11 | 10,56 | 1,15% | - |
| 17.04.2026 | 10,32 | 10,68 | 10,19 | 10,44 | 1,46% | - |
| 16.04.2026 | 10,10 | 10,38 | 9,97 | 10,29 | 2,82% | - |
| 15.04.2026 | 9,83 | 10,13 | 9,62 | 10,01 | 1,76% | - |
| 14.04.2026 | 9,62 | 10,21 | 9,56 | 9,84 | 3,96% | - |
| 13.04.2026 | 8,92 | 9,56 | 8,70 | 9,46 | 7,95% | - |
| 10.04.2026 | 8,68 | 8,86 | 8,63 | 8,76 | 1,42% | - |
| 09.04.2026 | 8,45 | 8,86 | 8,34 | 8,64 | 3,35% | - |
| 08.04.2026 | 8,15 | 8,54 | 8,14 | 8,36 | 4,01% | - |
| 07.04.2026 | 8,24 | 8,27 | 7,99 | 8,04 | -1,98% | - |
| 02.04.2026 | 7,88 | 8,23 | 7,53 | 8,20 | 3,47% | - |
| 01.04.2026 | 7,63 | 8,03 | 7,58 | 7,93 | 4,28% | - |
| 31.03.2026 | 7,18 | 7,60 | 7,15 | 7,60 | 6,67% | - |
| 30.03.2026 | 7,68 | 7,88 | 7,00 | 7,13 | -6,86% | - |
| 27.03.2026 | 7,85 | 7,93 | 7,63 | 7,65 | -2,86% | - |
| 26.03.2026 | 8,40 | 8,45 | 7,88 | 7,88 | -3,37% | - |
| 25.03.2026 | 8,08 | 8,53 | 8,00 | 8,15 | 1,24% | - |
| 24.03.2026 | 7,88 | 8,23 | 7,75 | 8,05 | 2,55% | - |
| 23.03.2026 | 7,53 | 7,95 | 7,23 | 7,85 | 3,29% | - |
| 20.03.2026 | 8,18 | 8,35 | 7,60 | 7,60 | -6,75% | - |
| 19.03.2026 | 8,15 | 8,20 | 7,80 | 8,15 | 0,31% | - |
| 18.03.2026 | 8,08 | 8,38 | 8,03 | 8,13 | 0,93% | - |
| 17.03.2026 | 7,85 | 8,23 | 7,75 | 8,05 | 2,22% | - |
| 16.03.2026 | 7,75 | 8,08 | 7,73 | 7,88 | 1,94% | - |
| 13.03.2026 | 7,78 | 8,10 | 7,70 | 7,73 | -0,32% | - |
| 12.03.2026 | 7,90 | 8,05 | 7,65 | 7,75 | -2,21% | - |
| 11.03.2026 | 7,90 | 8,13 | 7,70 | 7,93 | 1,28% | - |
| 10.03.2026 | 7,75 | 8,08 | 7,75 | 7,83 | 0,00% | - |
| 09.03.2026 | 7,53 | 7,93 | 7,20 | 7,83 | 3,64% | - |
| 06.03.2026 | 7,88 | 7,95 | 7,48 | 7,55 | -3,82% | - |
| 05.03.2026 | 9,20 | 9,25 | 7,70 | 7,85 | -15,14% | - |
| 04.03.2026 | 9,10 | 9,60 | 9,00 | 9,25 | 1,37% | - |
| 03.03.2026 | 9,68 | 9,68 | 8,95 | 9,13 | -6,17% | - |
| 02.03.2026 | 9,13 | 9,78 | 8,85 | 9,73 | 6,58% | - |
| 27.02.2026 | 9,45 | 9,78 | 9,10 | 9,13 | -2,93% | 3.200,00 |
| 26.02.2026 | 9,73 | 9,78 | 9,23 | 9,40 | -2,84% | - |
| 25.02.2026 | 9,38 | 9,88 | 9,38 | 9,68 | 2,93% | - |
| 24.02.2026 | 9,18 | 9,73 | 9,15 | 9,40 | 3,01% | - |
| 23.02.2026 | 9,25 | 9,33 | 8,98 | 9,13 | -2,14% | - |
| 20.02.2026 | 9,43 | 9,95 | 9,20 | 9,33 | -1,06% | - |
| 19.02.2026 | 9,43 | 9,50 | 9,18 | 9,43 | 0,00% | - |
| 18.02.2026 | 9,23 | 9,68 | 9,03 | 9,43 | 3,57% | 3.780,00 |
| 17.02.2026 | 9,30 | 9,40 | 8,70 | 9,10 | -2,41% | - |
| 16.02.2026 | 9,30 | 9,35 | 9,30 | 9,33 | 0,54% | - |
| 13.02.2026 | 9,23 | 9,60 | 9,03 | 9,28 | 1,92% | - |
| 12.02.2026 | 9,38 | 9,65 | 9,05 | 9,10 | -1,36% | - |
| 11.02.2026 | 9,25 | 10,03 | 9,13 | 9,23 | -5,63% | - |
| 10.02.2026 | 9,50 | 9,85 | 9,30 | 9,78 | 3,17% | - |
| 09.02.2026 | 9,23 | 9,73 | 8,98 | 9,48 | 3,84% | - |
| 06.02.2026 | 8,30 | 9,18 | 8,30 | 9,13 | 7,67% | - |
| 05.02.2026 | 8,90 | 9,10 | 8,35 | 8,48 | -4,51% | - |
| 04.02.2026 | 9,30 | 9,58 | 8,63 | 8,88 | -17,82% | - |
| 03.02.2026 | 11,20 | 11,70 | 8,65 | 10,80 | -6,09% | - |
| 02.02.2026 | 10,85 | 11,90 | 10,65 | 11,50 | 4,55% | 29.400,00 |
| 30.01.2026 | 12,20 | 13,30 | 10,85 | 11,00 | 0,46% | - |
| 29.01.2026 | 11,25 | 11,25 | 10,40 | 10,95 | -0,90% | - |
| 28.01.2026 | 12,30 | 12,30 | 10,95 | 11,05 | -5,15% | - |
| 27.01.2026 | 11,05 | 11,80 | 10,90 | 11,65 | 6,39% | - |
| 26.01.2026 | 11,90 | 12,25 | 10,90 | 10,95 | -6,41% | - |
| 23.01.2026 | 13,20 | 13,45 | 11,70 | 11,70 | -9,30% | - |
| 22.01.2026 | 14,95 | 15,50 | 12,80 | 12,90 | -5,84% | 750,00 |
| 21.01.2026 | 13,10 | 13,85 | 12,30 | 13,70 | 9,60% | - |
| 20.01.2026 | 11,55 | 13,35 | 10,85 | 12,50 | 8,23% | - |
| 19.01.2026 | 11,65 | 11,70 | 11,55 | 11,55 | 3,13% | - |
| 16.01.2026 | 10,45 | 11,60 | 10,45 | 11,20 | 6,16% | - |
| 15.01.2026 | 9,78 | 10,60 | 9,78 | 10,55 | 7,38% | 1.230,00 |
| 14.01.2026 | 10,40 | 10,60 | 9,68 | 9,83 | -4,61% | - |
| 13.01.2026 | 10,15 | 11,00 | 9,80 | 10,30 | 5,64% | 45.276,00 |
| 12.01.2026 | 10,25 | 10,65 | 9,55 | 9,75 | -5,80% | - |
| 09.01.2026 | 10,20 | 10,55 | 9,90 | 10,35 | 3,50% | - |
| 08.01.2026 | 10,25 | 10,70 | 9,90 | 10,00 | -1,96% | - |
| 07.01.2026 | 10,35 | 10,95 | 10,10 | 10,20 | -1,45% | - |