1,851$
-0,54%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -0,09% | - |
| 08.09.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -2,02% | - |
| 03.09.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -0,83% | - |
| 02.09.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 6,22% | - |
| 01.09.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -3,56% | - |
| 31.08.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -4,67% | - |
| 27.08.2026 | 1,96 | 1,96 | 1,94 | 1,96 | 1,06% | - |
| 26.08.2026 | 1,97 | 1,97 | 1,93 | 1,94 | 2,68% | - |
| 25.08.2026 | 1,87 | 1,93 | 1,87 | 1,89 | -0,24% | - |
| 24.08.2026 | 1,98 | 1,98 | 1,89 | 1,89 | -3,40% | - |
| 21.08.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -0,90% | - |
| 20.08.2026 | 2,00 | 2,00 | 1,96 | 1,98 | -0,47% | - |
| 19.08.2026 | 1,98 | 1,99 | 1,96 | 1,99 | 2,51% | - |
| 18.08.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -1,33% | - |
| 17.08.2026 | 1,98 | 1,98 | 1,96 | 1,97 | -0,36% | - |
| 14.08.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -2,03% | - |
| 13.08.2026 | 2,02 | 2,03 | 2,00 | 2,01 | -8,25% | - |
| 12.08.2026 | 2,12 | 2,20 | 2,08 | 2,19 | 3,86% | - |
| 11.08.2026 | 2,13 | 2,15 | 2,11 | 2,11 | 1,65% | - |
| 10.08.2026 | 2,09 | 2,12 | 2,05 | 2,08 | 4,85% | - |
| 07.08.2026 | 2,01 | 2,01 | 1,98 | 1,98 | 1,31% | - |
| 06.08.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -1,06% | - |
| 05.08.2026 | 2,00 | 2,00 | 1,97 | 1,98 | 0,85% | - |
| 04.08.2026 | 2,01 | 2,01 | 1,95 | 1,96 | -0,05% | - |
| 03.08.2026 | 2,00 | 2,00 | 1,96 | 1,96 | 0,02% | - |
| 30.07.2026 | 2,00 | 2,00 | 1,95 | 1,96 | 0,72% | - |
| 29.07.2026 | 2,04 | 2,04 | 1,94 | 1,95 | -0,99% | - |
| 28.07.2026 | 1,99 | 2,00 | 1,95 | 1,97 | 1,56% | - |
| 27.07.2026 | 1,98 | 1,98 | 1,93 | 1,94 | -0,66% | - |
| 24.07.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -0,35% | - |
| 23.07.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -0,28% | - |
| 22.07.2026 | 1,99 | 1,99 | 1,95 | 1,96 | -1,74% | - |
| 21.07.2026 | 1,99 | 2,05 | 1,99 | 2,00 | 0,69% | - |
| 20.07.2026 | 2,08 | 2,08 | 1,98 | 1,98 | 0,87% | - |
| 17.07.2026 | 2,02 | 2,04 | 1,96 | 1,97 | 0,00% | - |
| 16.07.2026 | 2,01 | 2,01 | 1,96 | 1,97 | -1,84% | - |
| 15.07.2026 | 1,98 | 2,03 | 1,97 | 2,00 | -5,71% | - |
| 14.07.2026 | 2,16 | 2,19 | 2,11 | 2,12 | -13,29% | - |
| 13.07.2026 | 2,79 | 2,79 | 2,36 | 2,45 | -11,41% | - |
| 10.07.2026 | 2,81 | 2,82 | 2,75 | 2,77 | -1,39% | - |
| 09.07.2026 | 2,77 | 2,86 | 2,76 | 2,80 | 1,38% | - |
| 08.07.2026 | 2,78 | 2,78 | 2,72 | 2,77 | -2,73% | - |
| 07.07.2026 | 2,91 | 2,91 | 2,83 | 2,84 | -1,77% | - |
| 06.07.2026 | 2,87 | 2,90 | 2,87 | 2,90 | 0,22% | - |
| 02.07.2026 | 2,91 | 2,94 | 2,87 | 2,89 | 1,76% | - |
| 01.07.2026 | 2,89 | 2,90 | 2,84 | 2,84 | 1,82% | - |
| 30.06.2026 | 2,84 | 2,84 | 2,78 | 2,79 | -0,50% | - |
| 29.06.2026 | 2,78 | 2,80 | 2,75 | 2,80 | 1,69% | - |
| 26.06.2026 | 2,73 | 2,79 | 2,73 | 2,76 | 1,39% | - |
| 25.06.2026 | 2,68 | 2,75 | 2,67 | 2,72 | 1,00% | - |
| 24.06.2026 | 2,70 | 2,76 | 2,69 | 2,69 | 1,91% | - |
| 23.06.2026 | 2,63 | 2,67 | 2,63 | 2,64 | 0,43% | - |
| 22.06.2026 | 2,64 | 2,66 | 2,62 | 2,63 | 0,06% | - |
| 19.06.2026 | 2,63 | 2,63 | 2,59 | 2,63 | 2,22% | - |
| 18.06.2026 | 2,62 | 2,64 | 2,56 | 2,57 | -1,46% | - |
| 17.06.2026 | 2,63 | 2,72 | 2,61 | 2,61 | -3,04% | - |
| 16.06.2026 | 2,73 | 2,73 | 2,69 | 2,69 | -4,24% | - |
| 15.06.2026 | 2,83 | 2,83 | 2,79 | 2,81 | 2,91% | - |
| 12.06.2026 | 2,71 | 2,73 | 2,70 | 2,73 | 0,44% | - |
| 11.06.2026 | 2,64 | 2,72 | 2,64 | 2,72 | 3,75% | - |
| 10.06.2026 | 2,67 | 2,70 | 2,62 | 2,62 | -4,54% | - |
| 09.06.2026 | 2,79 | 2,81 | 2,71 | 2,74 | -2,72% | - |
| 08.06.2026 | 2,81 | 2,85 | 2,79 | 2,82 | -4,69% | - |
| 04.06.2026 | 2,92 | 2,96 | 2,92 | 2,96 | 1,99% | - |
| 03.06.2026 | 2,94 | 2,94 | 2,89 | 2,90 | -1,75% | - |
| 02.06.2026 | 3,03 | 3,03 | 2,94 | 2,95 | -3,86% | - |
| 01.06.2026 | 3,06 | 3,08 | 3,05 | 3,07 | 3,41% | - |
| 28.05.2026 | 2,90 | 3,00 | 2,90 | 2,97 | 3,47% | - |
| 27.05.2026 | 2,92 | 2,92 | 2,85 | 2,87 | -3,35% | - |
| 21.05.2026 | 2,88 | 2,99 | 2,85 | 2,97 | 4,34% | - |
| 20.05.2026 | 2,76 | 2,85 | 2,75 | 2,85 | 3,58% | - |
| 19.05.2026 | 2,75 | 2,75 | 2,73 | 2,75 | 0,00% | - |
| 18.05.2026 | 2,75 | 2,76 | 2,71 | 2,75 | 0,41% | - |
| 14.05.2026 | 2,77 | 2,79 | 2,73 | 2,74 | 1,00% | - |
| 13.05.2026 | 2,63 | 2,73 | 2,63 | 2,71 | -9,54% | - |
| 12.05.2026 | 2,99 | 3,04 | 2,92 | 3,00 | -1,73% | - |
| 11.05.2026 | 3,07 | 3,10 | 3,05 | 3,05 | -0,45% | - |
| 07.05.2026 | 3,13 | 3,15 | 3,04 | 3,06 | -5,66% | - |
| 06.05.2026 | 3,11 | 3,29 | 3,08 | 3,25 | 3,31% | - |
| 05.05.2026 | 3,11 | 3,17 | 3,11 | 3,14 | 0,67% | - |
| 04.05.2026 | 3,19 | 3,21 | 3,10 | 3,12 | 2,12% | - |
| 30.04.2026 | 2,93 | 3,06 | 2,93 | 3,06 | 4,64% | - |
| 29.04.2026 | 2,98 | 2,98 | 2,91 | 2,92 | -2,35% | - |
| 28.04.2026 | 3,03 | 3,03 | 2,98 | 2,99 | -4,76% | - |
| 27.04.2026 | 3,09 | 3,14 | 3,08 | 3,14 | 0,53% | - |
| 24.04.2026 | 3,08 | 3,13 | 3,06 | 3,13 | -3,43% | - |
| 23.04.2026 | 3,14 | 3,37 | 3,04 | 3,24 | -1,54% | - |
| 22.04.2026 | 3,31 | 3,31 | 3,27 | 3,29 | 1,81% | - |
| 21.04.2026 | 3,35 | 3,35 | 3,23 | 3,23 | 2,51% | - |
| 20.04.2026 | 3,21 | 3,21 | 3,13 | 3,15 | -3,15% | - |
| 17.04.2026 | 3,37 | 3,37 | 3,24 | 3,25 | 1,13% | - |
| 16.04.2026 | 3,31 | 3,31 | 3,20 | 3,22 | -0,08% | - |
| 15.04.2026 | 3,21 | 3,23 | 3,17 | 3,22 | 3,07% | - |
| 14.04.2026 | 3,10 | 3,13 | 3,05 | 3,12 | 12,45% | - |
| 13.04.2026 | 2,72 | 2,78 | 2,71 | 2,78 | 6,57% | - |
| 10.04.2026 | 2,66 | 2,66 | 2,60 | 2,61 | -1,04% | - |
| 09.04.2026 | 2,65 | 2,65 | 2,59 | 2,63 | -1,91% | - |
| 08.04.2026 | 2,84 | 2,84 | 2,66 | 2,68 | 3,73% | - |
| 07.04.2026 | 2,64 | 2,64 | 2,53 | 2,59 | 0,14% | - |
| 02.04.2026 | 2,56 | 2,59 | 2,52 | 2,58 | 1,97% | - |