Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,15 | 1,26 | 1,15 | 1,26 | 10,53% | - |
| 19.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 11,76% | - |
| 16.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -15,70% | - |
| 15.10.2026 | 1,16 | 1,21 | 1,16 | 1,21 | -10,37% | - |
| 14.10.2026 | 0,98 | 1,35 | 0,98 | 1,35 | 20,54% | 400,00 |
| 13.10.2026 | 1,09 | 1,12 | 1,09 | 1,12 | -10,40% | - |
| 12.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 1.000,00 |
| 09.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 08.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -14,29% | - |
| 07.10.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 1,45% | - |
| 06.10.2026 | 1,28 | 1,38 | 1,28 | 1,38 | 4,55% | - |
| 05.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 02.10.2026 | 1,26 | 1,36 | 1,26 | 1,36 | -4,90% | - |
| 01.10.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -5,92% | - |
| 30.09.2026 | 1,34 | 1,71 | 1,34 | 1,52 | 1,33% | 8.120,00 |
| 29.09.2026 | 1,28 | 1,50 | 1,28 | 1,50 | 20,00% | 1.200,00 |
| 28.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 25.09.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 2,34% | - |
| 24.09.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -0,78% | - |
| 23.09.2026 | 1,27 | 1,29 | 1,27 | 1,29 | -2,27% | - |
| 22.09.2026 | 1,26 | 1,32 | 1,26 | 1,32 | -0,75% | - |
| 21.09.2026 | 1,32 | 1,41 | 1,30 | 1,33 | -3,62% | 12.276,00 |
| 18.09.2026 | 1,29 | 1,68 | 1,29 | 1,38 | 18,97% | 150,00 |
| 17.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,20% | - |
| 16.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -6,72% | - |
| 15.09.2026 | 1,28 | 1,34 | 1,28 | 1,34 | -3,60% | - |
| 14.09.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 7,75% | - |
| 11.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -18,87% | - |
| 10.09.2026 | 1,43 | 1,59 | 1,43 | 1,59 | 5,30% | 352,00 |
| 09.09.2026 | 1,33 | 1,51 | 1,33 | 1,51 | 0,00% | - |
| 08.09.2026 | 1,40 | 1,51 | 1,40 | 1,51 | 3,42% | - |
| 07.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 04.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -7,28% | - |
| 03.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 11,85% | - |
| 02.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -8,78% | - |
| 01.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 31.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 28.08.2026 | 1,54 | 1,64 | 1,54 | 1,64 | 6,49% | 923,00 |
| 27.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -12,99% | - |
| 26.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 13,46% | 500,00 |
| 25.08.2026 | 1,60 | 1,65 | 1,56 | 1,56 | 1,96% | 2.500,00 |
| 24.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 21.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 20.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 19.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 18.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 17.08.2026 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 14.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,90% | - |
| 13.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -7,45% | - |
| 12.08.2026 | 1,65 | 1,88 | 1,65 | 1,88 | 9,94% | 50,00 |
| 11.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -7,07% | - |
| 10.08.2026 | 1,60 | 2,02 | 1,60 | 1,84 | 15,00% | 5.100,00 |
| 07.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 06.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -15,34% | - |
| 05.08.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 18,13% | 7.000,00 |
| 04.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 03.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 31.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 30.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 29.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 27.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 24.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 23.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 22.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 21.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 20.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 17.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 16.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -8,28% | - |
| 15.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -15,50% | - |
| 14.07.2026 | 1,82 | 2,00 | 1,82 | 2,00 | -13,04% | 100,00 |
| 13.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 10.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 08.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 07.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 06.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 02.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 01.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 30.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 29.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 26.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 25.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | 120,00 |
| 24.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 23.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 22.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 19.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 18.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 17.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 16.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 15.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 12.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 11.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 10.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 09.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 08.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 05.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 04.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 03.06.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -1,60% | - |