11,705€
-3,34%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,91 | 12,16 | 11,31 | 11,64 | -4,04% | - |
| 11.11.2026 | 11,95 | 12,44 | 11,84 | 12,13 | 6,41% | - |
| 10.11.2026 | 11,38 | 11,79 | 11,01 | 11,40 | -1,00% | 2.000,00 |
| 09.11.2026 | 10,52 | 11,68 | 10,07 | 11,51 | 9,25% | 1.800,00 |
| 06.11.2026 | 9,86 | 10,59 | 9,83 | 10,54 | 10,40% | 1.196,00 |
| 05.11.2026 | 11,13 | 11,47 | 9,18 | 9,54 | -17,70% | 415,00 |
| 04.11.2026 | 12,06 | 12,45 | 11,01 | 11,60 | -4,13% | 2.200,00 |
| 03.11.2026 | 11,73 | 12,43 | 11,72 | 12,10 | 3,55% | - |
| 02.11.2026 | 12,42 | 12,76 | 11,53 | 11,68 | -3,95% | - |
| 30.10.2026 | 12,25 | 12,38 | 11,67 | 12,16 | -2,41% | - |
| 29.10.2026 | 12,23 | 13,41 | 11,90 | 12,46 | -1,46% | 6.004,00 |
| 28.10.2026 | 12,92 | 13,58 | 12,50 | 12,65 | 1,04% | 380,00 |
| 27.10.2026 | 11,43 | 12,57 | 11,43 | 12,52 | 9,30% | - |
| 26.10.2026 | 11,19 | 11,71 | 11,03 | 11,45 | 1,91% | - |
| 23.10.2026 | 11,07 | 11,51 | 10,90 | 11,24 | 2,00% | - |
| 22.10.2026 | 11,71 | 11,74 | 10,93 | 11,02 | -9,45% | 7.680,00 |
| 21.10.2026 | 12,22 | 12,26 | 11,84 | 12,17 | 2,74% | - |
| 20.10.2026 | 11,93 | 12,06 | 11,43 | 11,84 | -1,17% | - |
| 19.10.2026 | 11,70 | 12,35 | 11,70 | 11,98 | 3,72% | - |
| 16.10.2026 | 12,58 | 12,71 | 11,50 | 11,55 | -7,71% | - |
| 15.10.2026 | 12,01 | 12,61 | 11,36 | 12,52 | 2,33% | - |
| 14.10.2026 | 13,50 | 13,68 | 12,18 | 12,23 | -9,07% | 38.000,00 |
| 13.10.2026 | 13,57 | 13,60 | 13,07 | 13,45 | -1,97% | - |
| 12.10.2026 | 14,75 | 14,81 | 13,55 | 13,72 | -6,51% | - |
| 09.10.2026 | 14,77 | 15,36 | 14,51 | 14,68 | -0,27% | 11.264,00 |
| 08.10.2026 | 15,37 | 15,38 | 14,31 | 14,72 | -4,14% | - |
| 07.10.2026 | 15,83 | 15,93 | 15,01 | 15,35 | -2,72% | - |
| 06.10.2026 | 16,32 | 16,49 | 15,73 | 15,78 | -2,83% | - |
| 05.10.2026 | 16,86 | 16,95 | 16,01 | 16,24 | -2,99% | - |
| 02.10.2026 | 16,60 | 17,53 | 16,46 | 16,74 | 1,89% | - |
| 01.10.2026 | 16,40 | 16,75 | 15,94 | 16,43 | 1,23% | - |
| 30.09.2026 | 16,58 | 16,65 | 16,06 | 16,23 | -1,22% | - |
| 29.09.2026 | 15,87 | 16,99 | 15,82 | 16,43 | 1,95% | - |
| 28.09.2026 | 15,96 | 16,28 | 15,68 | 16,12 | -0,71% | - |
| 25.09.2026 | 15,76 | 16,61 | 15,43 | 16,23 | 3,24% | - |
| 24.09.2026 | 14,93 | 15,79 | 14,48 | 15,72 | 4,73% | 18.900,00 |
| 23.09.2026 | 15,46 | 15,50 | 14,80 | 15,01 | -2,82% | - |
| 22.09.2026 | 14,96 | 15,45 | 14,48 | 15,45 | 3,14% | - |
| 21.09.2026 | 13,44 | 15,16 | 13,44 | 14,98 | 12,17% | - |
| 18.09.2026 | 12,94 | 13,36 | 12,93 | 13,35 | 3,13% | 30.400,00 |
| 17.09.2026 | 12,64 | 13,29 | 12,63 | 12,95 | 3,39% | - |
| 16.09.2026 | 12,58 | 12,95 | 12,19 | 12,52 | -0,36% | - |
| 15.09.2026 | 12,86 | 13,07 | 12,29 | 12,57 | -1,45% | - |
| 14.09.2026 | 13,64 | 13,71 | 12,70 | 12,75 | -8,93% | - |
| 11.09.2026 | 13,73 | 14,26 | 13,73 | 14,00 | 2,12% | 67.500,00 |
| 10.09.2026 | 14,39 | 14,42 | 13,70 | 13,71 | -4,66% | - |
| 09.09.2026 | 14,38 | 14,99 | 14,10 | 14,38 | 0,31% | - |
| 08.09.2026 | 14,46 | 14,92 | 14,15 | 14,34 | 1,63% | - |
| 07.09.2026 | 14,14 | 14,14 | 14,10 | 14,11 | 1,11% | - |
| 04.09.2026 | 13,66 | 14,14 | 13,64 | 13,95 | 2,46% | 100.000,00 |
| 03.09.2026 | 13,71 | 13,91 | 13,29 | 13,62 | -0,77% | - |
| 02.09.2026 | 13,63 | 13,94 | 13,43 | 13,72 | 0,62% | - |
| 01.09.2026 | 14,03 | 14,08 | 13,21 | 13,64 | -2,47% | - |
| 31.08.2026 | 14,31 | 14,54 | 13,78 | 13,98 | -2,10% | - |
| 28.08.2026 | 14,91 | 15,05 | 14,09 | 14,28 | -4,39% | - |
| 27.08.2026 | 15,75 | 15,94 | 14,75 | 14,94 | -1,19% | - |
| 26.08.2026 | 15,11 | 15,46 | 14,53 | 15,12 | 0,17% | 48.000,00 |
| 25.08.2026 | 13,85 | 16,14 | 13,85 | 15,09 | 9,43% | 40.700,00 |
| 24.08.2026 | 14,55 | 14,55 | 13,65 | 13,79 | -5,81% | - |
| 21.08.2026 | 14,65 | 14,85 | 14,08 | 14,64 | 1,60% | 1.344,00 |
| 20.08.2026 | 15,12 | 15,24 | 14,28 | 14,41 | -3,48% | 1.254,00 |
| 19.08.2026 | 15,62 | 16,35 | 14,45 | 14,93 | -7,04% | - |
| 18.08.2026 | 16,90 | 17,17 | 15,07 | 16,06 | -6,27% | 2.828,00 |
| 17.08.2026 | 16,49 | 17,46 | 16,36 | 17,14 | 5,58% | 10.150,00 |
| 14.08.2026 | 14,68 | 16,28 | 14,67 | 16,23 | 11,43% | - |
| 13.08.2026 | 14,83 | 15,18 | 14,39 | 14,57 | -1,42% | 13.455,00 |
| 12.08.2026 | 14,25 | 15,49 | 14,25 | 14,78 | 4,12% | - |
| 11.08.2026 | 13,84 | 14,28 | 13,74 | 14,19 | 1,36% | - |
| 10.08.2026 | 14,62 | 14,92 | 13,75 | 14,00 | -2,13% | - |
| 07.08.2026 | 13,69 | 14,59 | 13,48 | 14,31 | 5,65% | 9.000,00 |
| 06.08.2026 | 14,17 | 15,75 | 13,12 | 13,54 | -3,15% | - |
| 05.08.2026 | 15,24 | 15,53 | 13,86 | 13,98 | -7,33% | - |
| 04.08.2026 | 13,59 | 15,92 | 13,58 | 15,09 | 11,87% | 650,00 |
| 03.08.2026 | 12,73 | 13,57 | 12,19 | 13,49 | 7,24% | 125,00 |
| 31.07.2026 | 12,90 | 13,57 | 12,35 | 12,58 | 0,08% | - |
| 30.07.2026 | 11,27 | 12,57 | 11,23 | 12,57 | 11,44% | 1.330,00 |
| 29.07.2026 | 12,15 | 12,45 | 11,25 | 11,28 | -8,03% | - |
| 28.07.2026 | 13,09 | 13,09 | 11,68 | 12,26 | -5,76% | 3.430,00 |
| 27.07.2026 | 13,44 | 13,90 | 12,73 | 13,01 | -0,61% | - |
| 24.07.2026 | 14,50 | 14,80 | 13,07 | 13,09 | -10,47% | - |
| 23.07.2026 | 13,84 | 14,99 | 13,52 | 14,62 | 3,87% | 550,00 |
| 22.07.2026 | 14,14 | 14,71 | 13,43 | 14,08 | 0,29% | 250,00 |
| 21.07.2026 | 12,91 | 14,19 | 12,87 | 14,04 | 10,95% | - |
| 20.07.2026 | 12,93 | 13,41 | 12,57 | 12,65 | -0,51% | 24.000,00 |
| 17.07.2026 | 12,65 | 13,01 | 11,81 | 12,72 | -0,31% | - |
| 16.07.2026 | 14,30 | 14,31 | 12,63 | 12,76 | -11,52% | - |
| 15.07.2026 | 15,53 | 15,67 | 13,95 | 14,42 | -5,85% | 4.245,00 |
| 14.07.2026 | 15,05 | 15,74 | 14,94 | 15,31 | 2,99% | - |
| 13.07.2026 | 16,02 | 16,08 | 14,73 | 14,87 | -7,50% | - |
| 10.07.2026 | 15,89 | 16,40 | 15,42 | 16,07 | 1,23% | - |
| 09.07.2026 | 15,32 | 16,39 | 15,29 | 15,88 | 4,75% | - |
| 08.07.2026 | 15,27 | 15,86 | 14,55 | 15,16 | -2,13% | - |
| 07.07.2026 | 16,86 | 16,98 | 15,14 | 15,49 | -9,76% | - |
| 06.07.2026 | 17,13 | 18,43 | 17,05 | 17,16 | 0,12% | - |
| 03.07.2026 | 17,08 | 17,15 | 17,06 | 17,14 | 2,24% | - |
| 02.07.2026 | 19,71 | 19,81 | 16,38 | 16,77 | -14,55% | 11.001,00 |
| 01.07.2026 | 21,16 | 21,16 | 19,38 | 19,62 | -7,19% | - |
| 30.06.2026 | 19,81 | 21,33 | 19,47 | 21,14 | 7,15% | - |
| 29.06.2026 | 19,06 | 19,84 | 17,77 | 19,73 | 2,41% | - |
| 26.06.2026 | 18,87 | 19,27 | 18,00 | 19,27 | 0,29% | - |