14,380€
0,84%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,38 | 14,99 | 14,10 | 14,41 | 0,52% | - |
| 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% | - |
| 25.06.2026 | 19,90 | 20,45 | 17,96 | 19,21 | 2,64% | - |
| 24.06.2026 | 19,97 | 20,52 | 18,25 | 18,72 | -6,14% | - |
| 23.06.2026 | 20,44 | 21,66 | 19,86 | 19,94 | -10,78% | 8.658,00 |
| 22.06.2026 | 24,01 | 25,18 | 21,43 | 22,35 | -5,93% | - |
| 19.06.2026 | 23,81 | 23,83 | 23,75 | 23,76 | 0,51% | - |
| 18.06.2026 | 23,02 | 24,23 | 22,71 | 23,64 | 5,87% | - |
| 17.06.2026 | 22,95 | 23,67 | 21,61 | 22,33 | -0,89% | - |
| 16.06.2026 | 24,38 | 25,62 | 22,49 | 22,53 | -5,89% | - |
| 15.06.2026 | 22,25 | 24,84 | 22,14 | 23,94 | 13,46% | 18.000,00 |
| 12.06.2026 | 21,51 | 21,93 | 20,24 | 21,10 | 1,15% | - |
| 11.06.2026 | 20,25 | 20,86 | 19,47 | 20,86 | 4,14% | - |
| 10.06.2026 | 19,72 | 21,46 | 18,89 | 20,03 | -0,30% | - |
| 09.06.2026 | 21,26 | 22,42 | 18,45 | 20,09 | -4,29% | - |
| 08.06.2026 | 20,68 | 21,97 | 20,29 | 20,99 | 2,34% | 2.200,00 |
| 05.06.2026 | 24,23 | 24,25 | 20,50 | 20,51 | -17,23% | - |
| 04.06.2026 | 24,48 | 25,36 | 22,89 | 24,78 | 0,53% | - |
| 03.06.2026 | 26,60 | 26,92 | 23,93 | 24,65 | -7,37% | - |
| 02.06.2026 | 25,87 | 28,50 | 24,99 | 26,61 | 2,82% | - |
| 01.06.2026 | 22,89 | 27,34 | 21,14 | 25,88 | 14,41% | 2.418,00 |
| 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% | - |