16,245€
9,54%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,32 | 16,39 | 14,77 | 16,10 | 8,56% | - |
| 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% | - |
| 21.04.2026 | 10,35 | 10,58 | 10,35 | 10,58 | 1,63% | - |
| 20.04.2026 | 10,23 | 10,41 | 10,23 | 10,41 | 0,77% | - |
| 17.04.2026 | 10,10 | 10,33 | 10,10 | 10,33 | 1,67% | - |
| 16.04.2026 | 9,89 | 10,16 | 9,89 | 10,16 | 2,47% | - |
| 15.04.2026 | 9,62 | 9,92 | 9,62 | 9,92 | 2,01% | - |
| 14.04.2026 | 9,41 | 9,72 | 9,41 | 9,72 | 6,64% | - |
| 13.04.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 5,44% | 100,00 |
| 10.04.2026 | 8,49 | 8,65 | 8,49 | 8,65 | 0,58% | - |
| 09.04.2026 | 8,37 | 8,60 | 8,37 | 8,60 | 4,31% | - |
| 08.04.2026 | 7,99 | 8,24 | 7,99 | 8,24 | 4,50% | - |
| 07.04.2026 | 8,06 | 8,06 | 7,89 | 7,89 | -2,65% | - |
| 02.04.2026 | 7,75 | 8,10 | 7,75 | 8,10 | 3,85% | - |
| 01.04.2026 | 7,50 | 7,80 | 7,50 | 7,80 | 4,70% | - |
| 31.03.2026 | 7,05 | 7,45 | 7,05 | 7,45 | 7,19% | - |
| 30.03.2026 | 7,55 | 7,55 | 6,95 | 6,95 | -9,15% | - |
| 27.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -0,65% | - |
| 26.03.2026 | 8,20 | 8,20 | 7,70 | 7,70 | -7,23% | - |
| 25.03.2026 | 7,90 | 8,30 | 7,90 | 8,30 | 5,06% | - |
| 24.03.2026 | 7,70 | 7,90 | 7,70 | 7,90 | 4,64% | - |
| 23.03.2026 | 7,35 | 7,55 | 7,35 | 7,55 | 3,42% | - |
| 20.03.2026 | 7,90 | 7,90 | 7,30 | 7,30 | -9,32% | - |
| 19.03.2026 | 7,95 | 8,05 | 7,95 | 8,05 | 0,63% | - |
| 18.03.2026 | 7,85 | 8,00 | 7,85 | 8,00 | 0,63% | - |
| 17.03.2026 | 7,65 | 7,95 | 7,65 | 7,95 | 5,30% | - |
| 16.03.2026 | 7,55 | 7,90 | 7,55 | 7,55 | 0,00% | 2.500,00 |
| 13.03.2026 | 7,60 | 7,60 | 7,55 | 7,55 | -1,31% | - |
| 12.03.2026 | 7,70 | 7,70 | 7,65 | 7,65 | -1,92% | - |
| 11.03.2026 | 7,70 | 7,80 | 7,70 | 7,80 | 0,65% | - |
| 10.03.2026 | 7,55 | 7,75 | 7,55 | 7,75 | 4,03% | - |
| 09.03.2026 | 7,40 | 7,45 | 7,40 | 7,45 | 0,00% | - |
| 06.03.2026 | 7,75 | 7,75 | 7,45 | 7,45 | -17,68% | - |
| 05.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 04.03.2026 | 8,95 | 9,15 | 8,95 | 9,15 | 1,10% | - |
| 03.03.2026 | 9,50 | 9,50 | 9,05 | 9,05 | -5,24% | - |
| 02.03.2026 | 9,00 | 9,55 | 9,00 | 9,55 | 5,52% | - |
| 27.02.2026 | 9,30 | 9,30 | 9,05 | 9,05 | -2,69% | - |
| 26.02.2026 | 9,55 | 9,55 | 9,30 | 9,30 | -3,12% | - |
| 25.02.2026 | 9,20 | 9,60 | 9,20 | 9,60 | 3,23% | - |
| 24.02.2026 | 9,00 | 9,30 | 9,00 | 9,30 | 3,33% | - |
| 23.02.2026 | 9,10 | 9,10 | 9,00 | 9,00 | -2,17% | - |
| 20.02.2026 | 9,25 | 9,25 | 9,20 | 9,20 | -1,08% | - |
| 19.02.2026 | 9,25 | 9,30 | 9,25 | 9,30 | 0,54% | - |
| 18.02.2026 | 9,05 | 9,25 | 9,05 | 9,25 | 2,78% | - |
| 17.02.2026 | 9,15 | 9,15 | 9,00 | 9,00 | -0,55% | - |