22,600€
-14,72%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 9,15 | 9,15 | 9,05 | 9,05 | -2,16% | - |
| 13.02.2026 | 9,05 | 9,25 | 9,05 | 9,25 | 1,65% | - |
| 12.02.2026 | 9,20 | 9,20 | 9,10 | 9,10 | -0,55% | - |
| 11.02.2026 | 9,10 | 9,15 | 9,10 | 9,15 | -4,69% | - |
| 10.02.2026 | 9,35 | 9,60 | 9,35 | 9,60 | 2,67% | - |
| 09.02.2026 | 9,05 | 9,35 | 9,05 | 9,35 | 14,72% | - |
| 06.02.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -2,98% | - |
| 05.02.2026 | 8,75 | 8,75 | 8,40 | 8,40 | -4,55% | - |
| 04.02.2026 | 9,15 | 9,15 | 8,80 | 8,80 | -22,81% | - |
| 03.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 50,00 |
| 02.02.2026 | 10,60 | 11,20 | 10,60 | 11,20 | 2,75% | - |
| 30.01.2026 | 12,00 | 12,00 | 10,90 | 10,90 | -0,91% | - |
| 29.01.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 28.01.2026 | 12,00 | 12,00 | 10,90 | 10,90 | -5,22% | - |
| 27.01.2026 | 10,90 | 11,50 | 10,90 | 11,50 | 5,50% | - |
| 26.01.2026 | 11,70 | 11,70 | 10,90 | 10,90 | -16,15% | - |
| 23.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -15,03% | - |
| 22.01.2026 | 14,50 | 15,30 | 14,50 | 15,30 | 11,68% | 200,00 |
| 21.01.2026 | 12,90 | 13,70 | 12,90 | 13,70 | 10,48% | - |
| 20.01.2026 | 11,40 | 12,80 | 11,40 | 12,40 | 9,73% | 1.300,00 |
| 19.01.2026 | 11,50 | 11,80 | 11,30 | 11,30 | 0,89% | 150,00 |
| 16.01.2026 | 10,30 | 11,20 | 10,30 | 11,20 | 6,67% | - |
| 15.01.2026 | 9,60 | 10,50 | 9,60 | 10,50 | 8,81% | - |
| 14.01.2026 | 10,20 | 10,20 | 9,65 | 9,65 | -6,31% | 300,00 |
| 13.01.2026 | 9,90 | 10,30 | 9,90 | 10,30 | 9,57% | - |
| 12.01.2026 | 10,10 | 10,10 | 9,40 | 9,40 | -6,93% | - |
| 09.01.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 1,51% | - |
| 08.01.2026 | 10,10 | 10,10 | 9,95 | 9,95 | -2,45% | - |
| 07.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 14,61% | - |