1,730€
9,49%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,75 | 1,76 | 1,59 | 1,75 | 10,76% | - |
| 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% | - |
| 02.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 01.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 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 |