2,630€
13,36%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,55 | 2,63 | 2,40 | 2,63 | 13,36% | - |
| 28.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 27.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 25.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 22.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 21.05.2026 | 2,30 | 2,54 | 2,30 | 2,54 | 15,45% | 329,00 |
| 20.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 19.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 18.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 15.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 14.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 13.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 12.05.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | 1.100,00 |
| 11.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 08.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 07.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 06.05.2026 | 2,36 | 2,70 | 2,36 | 2,70 | 7,14% | - |
| 05.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 04.05.2026 | 2,48 | 2,62 | 2,48 | 2,62 | 10,08% | 200,00 |
| 30.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 29.04.2026 | 2,42 | 2,46 | 2,42 | 2,46 | -1,60% | 250,00 |
| 28.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 24.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 23.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 22.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | - |
| 21.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 20.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 17.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 16.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 15.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 14,29% | - |
| 14.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 7,69% | - |
| 13.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 10.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 09.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 08.04.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 4,67% | 250,00 |
| 07.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 02.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 01.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 31.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 30.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 27.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 26.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 25.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -8,41% | - |
| 24.03.2026 | 1,91 | 2,14 | 1,91 | 2,14 | 10,31% | 2.500,00 |
| 23.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -5,83% | - |
| 20.03.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 1,98% | 2.392,00 |
| 19.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 18.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 17.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 16.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 13.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 12.03.2026 | 2,02 | 2,10 | 2,02 | 2,10 | -5,41% | - |
| 11.03.2026 | 2,14 | 2,22 | 2,14 | 2,22 | -10,48% | 1.118,00 |
| 10.03.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | 500,00 |
| 09.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 06.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 05.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | - |
| 04.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 03.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 02.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 27.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 26.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 550,00 |
| 25.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 24.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 23.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 20.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 19.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 18.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -8,86% | - |
| 17.02.2026 | 2,86 | 3,16 | 2,86 | 3,16 | 7,48% | 40,00 |
| 16.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 6,52% | - |
| 13.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 12.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 11.02.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -2,70% | 1,00 |
| 10.02.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 1,37% | 250,00 |
| 09.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 06.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 05.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 04.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |
| 03.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -6,96% | - |
| 02.02.2026 | 2,90 | 3,16 | 2,90 | 3,16 | 6,04% | 55,00 |
| 30.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 29.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 28.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 27.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 26.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 22.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 21.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 20.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 19.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 16.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 300,00 |
| 15.01.2026 | 3,06 | 3,06 | 3,04 | 3,04 | -1,94% | 946,00 |
| 14.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 13.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 12.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 09.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -6,88% | - |
| 08.01.2026 | 3,04 | 3,20 | 3,04 | 3,20 | 0,63% | 1.501,00 |
| 07.01.2026 | 2,76 | 3,18 | 2,76 | 3,18 | 22,31% | 100,00 |