8,518$
-2,59%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,70 | 9,07 | 8,59 | 8,75 | -4,06% | 1,00 |
| 05.03.2026 | 9,97 | 10,01 | 8,91 | 9,12 | -15,52% | 1,00 |
| 04.03.2026 | 10,75 | 11,17 | 10,45 | 10,79 | 1,70% | 736.637,00 |
| 03.03.2026 | 10,92 | 11,05 | 10,33 | 10,61 | -6,85% | 400.948,00 |
| 02.03.2026 | 10,45 | 11,44 | 10,30 | 11,39 | 5,46% | 573.768,00 |
| 27.02.2026 | 10,96 | 11,13 | 10,74 | 10,80 | -3,57% | 553.686,00 |
| 26.02.2026 | 11,41 | 11,43 | 10,86 | 11,20 | -2,01% | 268.979,00 |
| 25.02.2026 | 11,22 | 11,68 | 11,10 | 11,43 | 3,25% | 380.216,00 |
| 24.02.2026 | 10,76 | 11,48 | 10,76 | 11,07 | 2,98% | 438.679,00 |
| 23.02.2026 | 10,82 | 11,00 | 10,54 | 10,75 | -2,18% | 317.461,00 |
| 20.02.2026 | 10,96 | 11,71 | 10,84 | 10,99 | -0,72% | 396.731,00 |
| 19.02.2026 | 10,99 | 11,09 | 10,80 | 11,07 | -0,36% | 255.845,00 |
| 18.02.2026 | 10,93 | 11,41 | 10,57 | 11,11 | 1,83% | 536.851,00 |
| 17.02.2026 | 10,80 | 10,92 | 10,26 | 10,91 | -1,09% | 440.328,00 |
| 13.02.2026 | 10,90 | 11,39 | 10,70 | 11,03 | 0,64% | 294.002,00 |
| 12.02.2026 | 11,22 | 11,48 | 10,69 | 10,96 | -1,26% | 618.389,00 |
| 11.02.2026 | 11,62 | 11,65 | 10,82 | 11,10 | -2,80% | 497.152,00 |
| 10.02.2026 | 11,24 | 11,72 | 11,01 | 11,42 | 0,88% | 682.300,00 |
| 09.02.2026 | 10,91 | 11,60 | 10,61 | 11,32 | 3,66% | 609.519,00 |
| 06.02.2026 | 10,20 | 11,00 | 10,01 | 10,92 | 9,53% | 823.110,00 |
| 05.02.2026 | 10,24 | 10,44 | 9,84 | 9,97 | -5,14% | 708.667,00 |
| 04.02.2026 | 10,93 | 11,25 | 10,15 | 10,51 | -4,37% | 947.755,00 |
| 03.02.2026 | 12,79 | 13,10 | 10,18 | 10,99 | -16,99% | 2.508.970,00 |
| 02.02.2026 | 12,73 | 14,15 | 12,60 | 13,24 | 1,92% | 1.036.133,00 |
| 30.01.2026 | 14,84 | 15,93 | 12,88 | 12,99 | -2,99% | 2.985.666,00 |
| 29.01.2026 | 13,02 | 13,49 | 12,43 | 13,39 | 2,14% | 1.147.459,00 |
| 28.01.2026 | 14,34 | 14,48 | 13,05 | 13,11 | -6,56% | 939.143,00 |
| 27.01.2026 | 13,26 | 14,13 | 12,96 | 14,03 | 6,69% | 1.009.577,00 |
| 26.01.2026 | 13,90 | 14,57 | 12,90 | 13,15 | -7,07% | 1.438.451,00 |
| 23.01.2026 | 15,43 | 15,50 | 13,78 | 14,15 | -8,24% | 1.565.050,00 |
| 22.01.2026 | 16,79 | 17,24 | 15,00 | 15,42 | -4,10% | 2.286.928,00 |
| 21.01.2026 | 14,77 | 16,25 | 14,39 | 16,08 | 9,61% | 2.926.584,00 |
| 20.01.2026 | 13,43 | 15,75 | 12,77 | 14,67 | 8,92% | 1.803.763,00 |
| 19.01.2026 | 13,50 | 13,54 | 13,44 | 13,47 | 1,73% | - |
| 16.01.2026 | 12,30 | 13,47 | 12,30 | 13,24 | 9,15% | 889.915,00 |
| 15.01.2026 | 11,64 | 12,38 | 11,53 | 12,13 | 6,40% | 463.350,00 |
| 14.01.2026 | 12,14 | 12,17 | 11,26 | 11,40 | -6,17% | 384.693,00 |
| 13.01.2026 | 11,47 | 12,81 | 11,43 | 12,15 | 6,86% | 631.714,00 |
| 12.01.2026 | 12,15 | 12,30 | 11,11 | 11,37 | -5,41% | 639.550,00 |
| 09.01.2026 | 11,90 | 12,10 | 11,51 | 12,02 | 1,43% | 485.463,00 |
| 08.01.2026 | 11,92 | 12,48 | 11,51 | 11,85 | -1,09% | 642.164,00 |
| 07.01.2026 | 12,06 | 12,70 | 11,72 | 11,98 | -0,99% | 1.053.199,00 |
| 06.01.2026 | 10,72 | 13,00 | 10,56 | 12,10 | 13,56% | 1.245.824,00 |
| 05.01.2026 | 10,07 | 10,83 | 10,07 | 10,66 | 5,91% | 333.082,00 |
| 02.01.2026 | 9,45 | 10,11 | 9,45 | 10,06 | 8,41% | 194.254,00 |
| 31.12.2025 | 9,36 | 9,39 | 9,24 | 9,28 | -0,85% | 72.550,00 |
| 30.12.2025 | 9,18 | 9,58 | 9,16 | 9,36 | 2,52% | 116.726,00 |
| 29.12.2025 | 9,28 | 9,40 | 9,03 | 9,13 | -2,67% | 136.229,00 |
| 26.12.2025 | 9,35 | 9,38 | 9,10 | 9,38 | 0,86% | 137.781,00 |
| 24.12.2025 | 9,43 | 9,48 | 9,16 | 9,30 | -0,85% | 56.375,00 |
| 23.12.2025 | 9,13 | 9,55 | 9,13 | 9,38 | 1,96% | 246.126,00 |
| 22.12.2025 | 9,10 | 9,47 | 8,97 | 9,20 | 2,91% | 159.017,00 |
| 19.12.2025 | 8,90 | 9,08 | 8,81 | 8,94 | 0,79% | 101.709,00 |
| 18.12.2025 | 8,78 | 9,07 | 8,78 | 8,87 | 4,97% | 121.394,00 |
| 17.12.2025 | 8,88 | 8,99 | 8,38 | 8,45 | -4,30% | 111.056,00 |
| 16.12.2025 | 8,88 | 9,01 | 8,68 | 8,83 | -1,78% | 86.757,00 |
| 15.12.2025 | 9,30 | 9,35 | 8,96 | 8,99 | -1,86% | 180.927,00 |
| 12.12.2025 | 9,73 | 9,74 | 9,10 | 9,16 | -5,76% | 181.821,00 |
| 11.12.2025 | 9,21 | 9,73 | 9,08 | 9,72 | 4,12% | 175.274,00 |
| 10.12.2025 | 9,52 | 9,52 | 9,23 | 9,34 | -1,84% | 167.565,00 |
| 09.12.2025 | 9,18 | 9,55 | 8,96 | 9,51 | 3,71% | 227.397,00 |
| 08.12.2025 | 8,94 | 9,24 | 8,86 | 9,17 | 5,77% | 286.128,00 |
| 05.12.2025 | 8,70 | 8,92 | 8,62 | 8,67 | 0,81% | 142.101,00 |
| 04.12.2025 | 8,42 | 8,73 | 8,40 | 8,60 | 2,02% | 163.588,00 |
| 03.12.2025 | 8,20 | 8,44 | 8,08 | 8,43 | 2,80% | 163.112,00 |
| 02.12.2025 | 7,96 | 8,38 | 7,96 | 8,20 | 3,80% | 171.755,00 |
| 01.12.2025 | 8,00 | 8,07 | 7,87 | 7,90 | -1,50% | 99.745,00 |
| 28.11.2025 | 7,94 | 8,07 | 7,88 | 8,02 | 2,04% | 67.033,00 |
| 26.11.2025 | 7,81 | 8,02 | 7,77 | 7,86 | 1,16% | 131.615,00 |
| 25.11.2025 | 7,69 | 7,90 | 7,53 | 7,77 | 0,26% | 140.444,00 |
| 24.11.2025 | 7,53 | 7,81 | 7,52 | 7,75 | 3,61% | 112.567,00 |
| 21.11.2025 | 7,70 | 7,75 | 7,35 | 7,48 | -2,48% | 231.640,00 |
| 20.11.2025 | 8,30 | 8,38 | 7,55 | 7,67 | -3,40% | 360.290,00 |
| 19.11.2025 | 8,09 | 8,20 | 7,91 | 7,94 | -0,63% | 257.349,00 |
| 18.11.2025 | 8,15 | 8,30 | 7,96 | 7,99 | -1,84% | 233.508,00 |
| 17.11.2025 | 8,23 | 8,35 | 8,03 | 8,14 | -1,93% | 184.225,00 |
| 14.11.2025 | 8,23 | 8,47 | 8,15 | 8,30 | -2,35% | 196.567,00 |
| 13.11.2025 | 8,80 | 8,88 | 8,41 | 8,50 | -5,45% | 246.754,00 |
| 12.11.2025 | 9,29 | 9,29 | 8,88 | 8,99 | -2,18% | 166.742,00 |
| 11.11.2025 | 9,26 | 9,34 | 9,07 | 9,19 | -2,03% | 219.262,00 |
| 10.11.2025 | 9,39 | 9,77 | 9,21 | 9,38 | 4,16% | 336.575,00 |
| 07.11.2025 | 8,62 | 9,10 | 8,50 | 9,01 | 3,15% | 270.863,00 |
| 06.11.2025 | 9,50 | 9,76 | 8,30 | 8,73 | -17,09% | 564.492,00 |
| 05.11.2025 | 9,87 | 10,81 | 9,87 | 10,53 | 6,90% | 359.709,00 |
| 04.11.2025 | 10,24 | 10,34 | 9,85 | 9,85 | -5,74% | 290.242,00 |
| 03.11.2025 | 10,73 | 10,78 | 10,24 | 10,45 | -1,42% | 234.744,00 |
| 31.10.2025 | 10,60 | 10,85 | 10,46 | 10,60 | 1,73% | 110.378,00 |
| 30.10.2025 | 10,70 | 10,77 | 10,37 | 10,42 | -3,96% | 171.553,00 |
| 29.10.2025 | 10,64 | 11,17 | 10,54 | 10,85 | 3,43% | 335.401,00 |
| 28.10.2025 | 10,63 | 10,73 | 10,47 | 10,49 | -1,13% | 140.129,00 |
| 27.10.2025 | 10,77 | 10,90 | 10,47 | 10,61 | -0,09% | 158.526,00 |
| 24.10.2025 | 10,70 | 10,77 | 10,42 | 10,62 | 3,13% | 271.529,00 |
| 23.10.2025 | 9,83 | 10,30 | 9,83 | 10,30 | 4,54% | - |
| 22.10.2025 | 10,30 | 10,36 | 9,46 | 9,85 | -6,10% | 417.601,00 |
| 21.10.2025 | 10,42 | 10,55 | 10,27 | 10,49 | 0,00% | 159.302,00 |
| 20.10.2025 | 10,06 | 10,80 | 9,90 | 10,49 | 6,02% | 300.077,00 |
| 17.10.2025 | 10,75 | 10,75 | 9,89 | 9,89 | -8,85% | - |
| 16.10.2025 | 12,01 | 12,03 | 10,70 | 10,86 | -8,93% | 657.871,00 |
| 15.10.2025 | 11,20 | 12,15 | 11,11 | 11,92 | 9,26% | 999.659,00 |
| 14.10.2025 | 11,05 | 11,38 | 10,78 | 10,91 | -4,13% | 301.651,00 |