11,755€
-1,30%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,71 | 11,71 | 11,70 | 11,70 | -1,76% | 500,00 |
| 19.10.2026 | 11,70 | 11,91 | 11,70 | 11,91 | 4,47% | - |
| 16.10.2026 | 12,06 | 12,06 | 11,40 | 11,40 | -0,87% | - |
| 15.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -11,33% | - |
| 14.10.2026 | 12,97 | 12,97 | 12,97 | 12,97 | -0,54% | - |
| 13.10.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -4,68% | - |
| 12.10.2026 | 14,16 | 14,16 | 13,68 | 13,68 | -3,80% | - |
| 09.10.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -4,05% | - |
| 08.10.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -5,61% | - |
| 07.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,38% | - |
| 06.10.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,99% | - |
| 05.10.2026 | 16,30 | 16,30 | 16,08 | 16,08 | -3,37% | - |
| 02.10.2026 | 16,04 | 16,64 | 16,04 | 16,64 | 4,98% | - |
| 01.10.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -1,00% | - |
| 30.09.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -3,55% | - |
| 29.09.2026 | 15,31 | 16,60 | 15,31 | 16,60 | 3,30% | 500,00 |
| 28.09.2026 | 15,36 | 16,07 | 15,36 | 16,07 | -0,12% | - |
| 25.09.2026 | 15,21 | 16,48 | 15,21 | 16,09 | 3,47% | 120,00 |
| 24.09.2026 | 14,38 | 15,55 | 14,38 | 15,55 | 4,64% | - |
| 23.09.2026 | 16,01 | 16,01 | 14,86 | 14,86 | -2,69% | 10,00 |
| 22.09.2026 | 14,42 | 15,27 | 14,42 | 15,27 | 18,28% | - |
| 21.09.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -1,75% | - |
| 18.09.2026 | 12,41 | 13,14 | 12,41 | 13,14 | 2,58% | - |
| 17.09.2026 | 12,11 | 12,81 | 12,11 | 12,81 | 3,72% | - |
| 16.09.2026 | 12,07 | 12,35 | 12,07 | 12,35 | -0,48% | - |
| 15.09.2026 | 12,33 | 12,41 | 12,33 | 12,41 | -2,44% | - |
| 14.09.2026 | 13,11 | 13,11 | 12,71 | 12,72 | -7,89% | 400,00 |
| 11.09.2026 | 13,20 | 13,81 | 13,20 | 13,81 | 0,66% | - |
| 10.09.2026 | 13,85 | 13,85 | 13,72 | 13,72 | -3,72% | - |
| 09.09.2026 | 13,84 | 14,25 | 13,84 | 14,25 | 0,28% | - |
| 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 |