18,457$
6,23%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,08 | 18,72 | 17,89 | 18,52 | 6,58% | - |
| 08.07.2026 | 17,47 | 18,17 | 16,53 | 17,38 | -1,73% | 1.266.246,00 |
| 07.07.2026 | 18,75 | 18,93 | 17,28 | 17,68 | -9,89% | 1.641.938,00 |
| 06.07.2026 | 19,65 | 21,08 | 19,50 | 19,62 | 2,51% | 935.265,00 |
| 02.07.2026 | 22,27 | 22,45 | 18,72 | 19,14 | -14,30% | 2.223.176,00 |
| 01.07.2026 | 22,76 | 23,44 | 22,08 | 22,34 | -7,55% | 1.258.344,00 |
| 30.06.2026 | 22,27 | 24,41 | 22,19 | 24,16 | 7,23% | 1.468.221,00 |
| 29.06.2026 | 21,17 | 22,71 | 20,24 | 22,53 | 3,59% | 1.471.295,00 |
| 26.06.2026 | 20,93 | 22,16 | 20,80 | 21,75 | -0,46% | 4.067.507,00 |
| 25.06.2026 | 22,80 | 22,99 | 20,35 | 21,85 | 2,34% | 1.552.738,00 |
| 24.06.2026 | 22,71 | 22,78 | 20,70 | 21,35 | -5,32% | 1.632.633,00 |
| 23.06.2026 | 23,34 | 24,78 | 22,40 | 22,55 | -11,67% | 2.068.763,00 |
| 22.06.2026 | 28,29 | 28,85 | 24,47 | 25,53 | -6,37% | 2.857.163,00 |
| 19.06.2026 | 27,25 | 27,27 | 27,25 | 27,27 | 0,57% | - |
| 18.06.2026 | 27,08 | 27,85 | 25,97 | 27,11 | 5,57% | 3.830.750,00 |
| 17.06.2026 | 27,51 | 27,51 | 25,01 | 25,68 | -1,72% | 1.701.992,00 |
| 16.06.2026 | 28,43 | 28,76 | 26,11 | 26,13 | -6,18% | 2.357.369,00 |
| 15.06.2026 | 26,82 | 28,94 | 26,01 | 27,85 | 14,09% | 3.531.646,00 |
| 12.06.2026 | 24,55 | 25,45 | 23,30 | 24,41 | 0,78% | 1.450.322,00 |
| 11.06.2026 | 23,57 | 24,23 | 22,39 | 24,22 | 5,90% | 1.228.129,00 |
| 10.06.2026 | 22,38 | 24,84 | 22,37 | 22,87 | -1,76% | 1.188.507,00 |
| 09.06.2026 | 25,26 | 25,97 | 21,25 | 23,28 | -4,10% | 2.335.159,00 |
| 08.06.2026 | 25,05 | 25,05 | 23,80 | 24,28 | 2,60% | 1.428.528,00 |
| 05.06.2026 | 27,00 | 27,21 | 23,62 | 23,66 | -16,75% | 2.601.648,00 |
| 04.06.2026 | 27,18 | 29,48 | 26,57 | 28,42 | -0,32% | 1.532.745,00 |
| 03.06.2026 | 29,79 | 31,31 | 27,75 | 28,51 | -5,25% | 2.942.103,00 |
| 02.06.2026 | 29,10 | 33,21 | 29,10 | 30,09 | -0,03% | 3.797.122,00 |
| 01.06.2026 | 26,13 | 31,80 | 25,54 | 30,10 | 14,10% | 4.776.270,00 |
| 29.05.2026 | 31,35 | 31,73 | 26,03 | 26,38 | -15,61% | 5.722.246,00 |
| 28.05.2026 | 30,03 | 32,30 | 28,30 | 31,26 | 4,78% | 3.902.528,00 |
| 27.05.2026 | 31,89 | 34,36 | 28,85 | 29,83 | -8,49% | 5.707.682,00 |
| 26.05.2026 | 34,40 | 34,66 | 29,61 | 32,60 | -3,21% | 7.527.287,00 |
| 22.05.2026 | 32,69 | 36,74 | 30,00 | 33,68 | 3,79% | 6.333.310,00 |
| 21.05.2026 | 30,63 | 32,88 | 29,59 | 32,45 | 12,13% | 3.633.066,00 |
| 20.05.2026 | 32,60 | 32,65 | 28,20 | 28,94 | -9,02% | 4.537.031,00 |
| 19.05.2026 | 31,00 | 34,00 | 29,50 | 31,81 | -4,62% | 4.587.192,00 |
| 18.05.2026 | 38,66 | 38,66 | 31,31 | 33,35 | -11,23% | 5.669.640,00 |
| 15.05.2026 | 38,00 | 40,00 | 36,23 | 37,57 | -7,53% | 4.435.235,00 |
| 14.05.2026 | 41,39 | 42,47 | 37,68 | 40,63 | -1,94% | 6.933.998,00 |
| 13.05.2026 | 50,21 | 51,50 | 41,30 | 41,44 | -5,85% | 15.669.730,00 |
| 12.05.2026 | 36,47 | 44,50 | 34,03 | 44,01 | 10,25% | 14.008.351,00 |
| 11.05.2026 | 36,10 | 44,67 | 33,66 | 39,92 | 47,91% | 28.028.279,00 |
| 08.05.2026 | 22,18 | 27,63 | 21,65 | 26,99 | 25,24% | 6.266.582,00 |
| 07.05.2026 | 21,48 | 22,28 | 20,30 | 21,55 | 0,05% | 2.827.851,00 |
| 06.05.2026 | 19,14 | 21,99 | 18,50 | 21,54 | 13,07% | 3.362.215,00 |
| 05.05.2026 | 18,81 | 19,66 | 17,48 | 19,05 | 1,60% | 2.891.061,00 |
| 04.05.2026 | 21,42 | 21,50 | 18,71 | 18,75 | -12,75% | 4.054.804,00 |
| 01.05.2026 | 18,30 | 22,69 | 18,19 | 21,49 | 17,56% | 4.693.373,00 |
| 30.04.2026 | 18,06 | 19,71 | 16,50 | 18,28 | 38,59% | 14.317.285,00 |
| 29.04.2026 | 13,16 | 13,43 | 12,38 | 13,19 | 3,53% | 937.760,00 |
| 28.04.2026 | 13,21 | 13,75 | 12,38 | 12,74 | -7,75% | 714.901,00 |
| 27.04.2026 | 14,40 | 14,42 | 13,35 | 13,81 | -1,85% | 867.218,00 |
| 24.04.2026 | 13,09 | 14,39 | 12,75 | 14,07 | 11,49% | 1.366.396,00 |
| 23.04.2026 | 12,93 | 13,22 | 12,36 | 12,62 | -2,40% | 569.601,00 |
| 22.04.2026 | 12,88 | 13,20 | 12,63 | 12,93 | 3,27% | 390.455,00 |
| 21.04.2026 | 12,60 | 13,01 | 12,50 | 12,52 | 0,64% | 390.834,00 |
| 20.04.2026 | 12,30 | 12,65 | 12,07 | 12,44 | 0,57% | 362.540,00 |
| 17.04.2026 | 12,25 | 12,60 | 12,04 | 12,37 | 1,98% | 366.951,00 |
| 16.04.2026 | 11,98 | 12,27 | 11,88 | 12,13 | 2,71% | 454.096,00 |
| 15.04.2026 | 11,62 | 11,95 | 11,36 | 11,81 | 1,81% | 364.839,00 |
| 14.04.2026 | 11,78 | 11,92 | 11,28 | 11,60 | 4,41% | 639.281,00 |
| 13.04.2026 | 10,26 | 11,24 | 10,16 | 11,11 | 8,28% | 868.597,00 |
| 10.04.2026 | 10,23 | 10,41 | 10,06 | 10,26 | 1,13% | 480.931,00 |
| 09.04.2026 | 9,75 | 10,38 | 9,66 | 10,15 | 4,05% | 584.724,00 |
| 08.04.2026 | 9,74 | 9,97 | 9,59 | 9,75 | 4,73% | 281.815,00 |
| 07.04.2026 | 9,45 | 9,61 | 9,21 | 9,31 | -2,00% | 184.446,00 |
| 06.04.2026 | 9,50 | 9,63 | 9,16 | 9,50 | 0,21% | 235.101,00 |
| 02.04.2026 | 8,80 | 9,52 | 8,73 | 9,48 | 3,27% | 288.001,00 |
| 01.04.2026 | 9,05 | 9,30 | 8,98 | 9,18 | 4,59% | 225.728,00 |
| 31.03.2026 | 8,40 | 8,80 | 8,35 | 8,78 | 7,56% | 233.803,00 |
| 30.03.2026 | 8,94 | 8,99 | 8,00 | 8,16 | -7,59% | 314.811,00 |
| 27.03.2026 | 8,90 | 9,18 | 8,79 | 8,83 | -2,32% | 242.358,00 |
| 26.03.2026 | 9,50 | 9,53 | 9,01 | 9,04 | -7,00% | 177.522,00 |
| 25.03.2026 | 9,46 | 9,88 | 9,28 | 9,72 | 4,63% | 392.489,00 |
| 24.03.2026 | 9,02 | 9,55 | 8,99 | 9,29 | 1,86% | 442.426,00 |
| 23.03.2026 | 9,03 | 9,28 | 8,93 | 9,12 | 4,23% | 188.961,00 |
| 20.03.2026 | 9,45 | 9,50 | 8,71 | 8,75 | -7,41% | 481.088,00 |
| 19.03.2026 | 9,14 | 9,53 | 8,95 | 9,45 | 1,18% | 199.199,00 |
| 18.03.2026 | 9,28 | 9,56 | 9,20 | 9,34 | 0,43% | 314.842,00 |
| 17.03.2026 | 9,06 | 9,49 | 9,06 | 9,30 | 2,65% | 261.670,00 |
| 16.03.2026 | 9,03 | 9,22 | 8,99 | 9,06 | 2,72% | 210.684,00 |
| 13.03.2026 | 9,02 | 9,32 | 8,80 | 8,82 | -1,23% | 347.751,00 |
| 12.03.2026 | 9,09 | 9,19 | 8,81 | 8,93 | -2,40% | 256.360,00 |
| 11.03.2026 | 9,12 | 9,44 | 8,96 | 9,15 | 0,00% | 382.144,00 |
| 10.03.2026 | 9,14 | 9,45 | 9,01 | 9,15 | 0,11% | 553.175,00 |
| 09.03.2026 | 8,54 | 9,19 | 8,36 | 9,14 | 4,34% | 603.737,00 |
| 06.03.2026 | 8,70 | 9,07 | 8,59 | 8,76 | -3,89% | 729.554,00 |
| 05.03.2026 | 9,97 | 10,01 | 8,91 | 9,12 | -15,52% | 1.554.802,00 |
| 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 |