14,390€
1,27%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,38 | 15,00 | 13,84 | 14,47 | 1,79% | - |
| 08.09.2026 | 13,91 | 14,21 | 13,91 | 14,21 | 2,60% | - |
| 07.09.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 0,65% | - |
| 04.09.2026 | 13,13 | 13,76 | 13,13 | 13,76 | 4,40% | - |
| 03.09.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,61% | - |
| 02.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,89% | - |
| 01.09.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -2,32% | - |
| 31.08.2026 | 13,77 | 13,81 | 13,77 | 13,81 | -2,75% | - |
| 28.08.2026 | 14,36 | 14,36 | 14,02 | 14,20 | -1,05% | 884,00 |
| 27.08.2026 | 15,20 | 15,25 | 14,35 | 14,35 | -1,51% | 3.065,00 |
| 26.08.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 9,47% | - |
| 25.08.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -4,86% | - |
| 24.08.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -3,72% | 100,00 |
| 21.08.2026 | 14,10 | 14,53 | 14,10 | 14,53 | -0,27% | - |
| 20.08.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -3,32% | - |
| 19.08.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -7,55% | - |
| 18.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,92% | - |
| 17.08.2026 | 15,94 | 16,79 | 15,94 | 16,79 | 18,74% | - |
| 14.08.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -0,98% | - |
| 13.08.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -8,52% | 660,00 |
| 12.08.2026 | 13,71 | 15,61 | 13,71 | 15,61 | 17,28% | 100,00 |
| 11.08.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -3,27% | - |
| 10.08.2026 | 14,08 | 14,08 | 13,76 | 13,76 | 2,99% | - |
| 07.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -12,57% | - |
| 06.08.2026 | 13,63 | 15,28 | 13,63 | 15,28 | 7,53% | 5,00 |
| 05.08.2026 | 14,69 | 14,69 | 14,21 | 14,21 | 8,81% | 20,00 |
| 04.08.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,32% | - |
| 03.08.2026 | 12,23 | 13,37 | 12,23 | 13,37 | 6,20% | 50,00 |
| 31.07.2026 | 12,38 | 12,59 | 12,38 | 12,59 | 17,01% | - |
| 30.07.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -7,40% | - |
| 29.07.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -7,48% | - |
| 28.07.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -5,56% | - |
| 27.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -11,57% | - |
| 24.07.2026 | 13,95 | 15,04 | 13,95 | 15,04 | 9,06% | 60,00 |
| 23.07.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 1,47% | - |
| 22.07.2026 | 13,59 | 13,59 | 13,59 | 13,59 | 9,51% | - |
| 21.07.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -0,80% | - |
| 20.07.2026 | 12,40 | 12,51 | 12,40 | 12,51 | 1,30% | - |
| 17.07.2026 | 12,12 | 12,35 | 12,12 | 12,35 | -10,31% | - |
| 16.07.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -8,20% | - |
| 15.07.2026 | 14,98 | 15,00 | 14,98 | 15,00 | 3,45% | 327,00 |
| 14.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,49% | - |
| 13.07.2026 | 15,46 | 15,46 | 14,72 | 14,72 | -7,94% | - |
| 10.07.2026 | 15,34 | 15,99 | 15,34 | 15,99 | 8,26% | - |
| 09.07.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -0,40% | - |
| 08.07.2026 | 14,71 | 15,00 | 14,71 | 14,83 | -8,96% | 500,00 |
| 07.07.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -4,96% | - |
| 06.07.2026 | 16,61 | 17,14 | 16,61 | 17,14 | 1,54% | - |
| 03.07.2026 | 16,52 | 16,88 | 16,52 | 16,88 | -8,16% | - |
| 02.07.2026 | 19,12 | 19,12 | 18,38 | 18,38 | -10,60% | 200,00 |
| 01.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 7,03% | - |
| 30.06.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -2,44% | - |
| 29.06.2026 | 18,45 | 19,69 | 18,45 | 19,69 | 4,18% | - |
| 26.06.2026 | 18,28 | 18,90 | 18,28 | 18,90 | -2,58% | 175,00 |
| 25.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,10% | - |
| 24.06.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -3,68% | - |
| 23.06.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -19,13% | - |
| 22.06.2026 | 23,40 | 24,88 | 23,40 | 24,88 | 7,33% | 55,00 |
| 19.06.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 0,00% | - |
| 18.06.2026 | 22,40 | 24,16 | 22,40 | 23,18 | 4,41% | 8,00 |
| 17.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -14,29% | - |
| 16.06.2026 | 25,02 | 25,90 | 25,02 | 25,90 | 19,91% | 25,00 |
| 15.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.06.2026 | 20,40 | 21,60 | 20,40 | 21,60 | 10,20% | 175,00 |
| 11.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,46% | - |
| 10.06.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -4,06% | - |
| 09.06.2026 | 20,64 | 20,64 | 19,94 | 19,94 | -4,41% | - |
| 08.06.2026 | 20,26 | 20,86 | 20,26 | 20,86 | 1,07% | - |
| 05.06.2026 | 23,60 | 23,60 | 20,64 | 20,64 | -17,51% | 50,00 |
| 04.06.2026 | 23,84 | 25,02 | 23,84 | 25,02 | 2,46% | - |
| 03.06.2026 | 25,90 | 27,00 | 24,42 | 24,42 | -8,74% | 193,00 |
| 02.06.2026 | 25,02 | 27,40 | 25,02 | 26,76 | 21,09% | 27,00 |
| 01.06.2026 | 22,28 | 22,28 | 22,10 | 22,10 | -17,66% | 680,00 |
| 29.05.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 1,28% | - |
| 28.05.2026 | 24,42 | 26,58 | 24,42 | 26,50 | 3,76% | 12,00 |
| 27.05.2026 | 27,40 | 27,40 | 25,54 | 25,54 | -8,06% | - |
| 26.05.2026 | 29,16 | 30,46 | 26,84 | 27,78 | -5,12% | 300,00 |
| 25.05.2026 | 28,16 | 29,28 | 28,16 | 29,28 | -1,88% | - |
| 22.05.2026 | 28,66 | 29,84 | 28,66 | 29,84 | 8,67% | - |
| 21.05.2026 | 26,24 | 27,46 | 26,24 | 27,46 | -0,58% | 320,00 |
| 20.05.2026 | 26,54 | 27,62 | 26,54 | 27,62 | -6,69% | 20,00 |
| 19.05.2026 | 28,40 | 29,60 | 28,40 | 29,60 | 3,86% | - |
| 18.05.2026 | 30,40 | 32,28 | 28,30 | 28,50 | -12,52% | 205,00 |
| 15.05.2026 | 31,20 | 33,16 | 31,20 | 32,58 | -7,60% | 1.206,00 |
| 14.05.2026 | 36,44 | 36,44 | 33,98 | 35,26 | -18,42% | 1.071,00 |
| 13.05.2026 | 40,58 | 43,22 | 40,16 | 43,22 | 33,40% | 1.469,00 |
| 12.05.2026 | 32,18 | 32,88 | 31,48 | 32,40 | -14,92% | 1.000,00 |
| 11.05.2026 | 37,00 | 38,08 | 31,38 | 38,08 | 68,64% | 5.758,00 |
| 08.05.2026 | 18,07 | 22,58 | 18,07 | 22,58 | 28,22% | 1.220,00 |
| 07.05.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 2,21% | - |
| 06.05.2026 | 17,02 | 17,23 | 17,02 | 17,23 | 6,36% | 200,00 |
| 05.05.2026 | 15,76 | 16,59 | 15,76 | 16,20 | 3,98% | 980,00 |
| 04.05.2026 | 19,72 | 20,90 | 15,58 | 15,58 | 2,10% | 915,00 |
| 30.04.2026 | 12,10 | 15,72 | 12,10 | 15,26 | 40,26% | 140,00 |
| 29.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 1,02% | - |
| 28.04.2026 | 11,55 | 11,55 | 10,77 | 10,77 | -8,26% | - |
| 27.04.2026 | 12,46 | 12,90 | 11,74 | 11,74 | 2,80% | 600,00 |
| 24.04.2026 | 10,56 | 11,42 | 10,56 | 11,42 | 6,93% | 2.500,00 |
| 23.04.2026 | 11,00 | 11,00 | 10,68 | 10,68 | -1,84% | - |
| 22.04.2026 | 10,50 | 10,88 | 10,50 | 10,88 | 2,84% | - |