Echtzeit-Aktienkurs Evoqua Water Technologies Corp.
Bid:
Ask:
Aktienkurse zur Evoqua Water Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,54 | 24,58 | 24,50 | 24,53 | -1,68% | - |
| 25.02.2021 | 25,53 | 25,73 | 0,00 | 24,95 | 1,11% | - |
| 24.02.2021 | 24,76 | 25,01 | 0,00 | 24,67 | 0,33% | - |
| 23.02.2021 | 24,64 | 24,90 | 0,00 | 24,59 | 0,14% | - |
| 22.02.2021 | 24,78 | 24,96 | 24,45 | 24,56 | -0,61% | - |
| 19.02.2021 | 24,83 | 25,00 | 24,32 | 24,71 | 4,48% | - |
| 18.02.2021 | 23,62 | 23,86 | 23,45 | 23,65 | -1,19% | - |
| 17.02.2021 | 24,31 | 24,37 | 0,00 | 23,93 | -3,31% | - |
| 16.02.2021 | 24,72 | 25,20 | 24,41 | 24,75 | 0,16% | - |
| 12.02.2021 | 24,78 | 24,90 | 24,62 | 24,71 | -3,00% | - |
| 11.02.2021 | 25,49 | 25,78 | 24,96 | 25,48 | -2,21% | - |
| 10.02.2021 | 25,72 | 26,17 | 25,54 | 26,05 | -1,01% | - |
| 09.02.2021 | 25,55 | 26,79 | 25,46 | 26,32 | 0,34% | - |
| 08.02.2021 | 27,07 | 27,12 | 26,18 | 26,23 | 0,65% | - |
| 05.02.2021 | 25,83 | 26,40 | 25,74 | 26,06 | -0,65% | - |
| 04.02.2021 | 27,11 | 27,31 | 25,71 | 26,23 | 0,88% | - |
| 03.02.2021 | 25,92 | 26,16 | 24,75 | 26,00 | -1,87% | - |
| 02.02.2021 | 26,18 | 26,98 | 25,82 | 26,49 | -4,04% | - |
| 01.02.2021 | 27,28 | 27,75 | 27,12 | 27,61 | 0,88% | - |
| 29.01.2021 | 27,72 | 27,83 | 0,00 | 27,37 | -2,13% | - |
| 28.01.2021 | 27,96 | 28,47 | 27,79 | 27,96 | 1,99% | - |
| 27.01.2021 | 27,33 | 28,52 | 26,95 | 27,42 | -3,50% | - |
| 26.01.2021 | 29,05 | 29,05 | 28,20 | 28,41 | -4,05% | - |
| 25.01.2021 | 29,61 | 29,61 | 29,61 | 29,61 | -2,71% | - |
| 22.01.2021 | 30,25 | 30,70 | 30,16 | 30,44 | 0,45% | - |
| 21.01.2021 | 30,25 | 30,32 | 30,24 | 30,30 | -2,12% | - |
| 20.01.2021 | 30,85 | 30,99 | 30,53 | 30,96 | -0,19% | - |
| 19.01.2021 | 31,26 | 31,40 | 30,78 | 31,02 | 3,47% | - |
| 15.01.2021 | 29,43 | 30,15 | 29,37 | 29,98 | -0,86% | - |
| 14.01.2021 | 29,76 | 30,44 | 29,47 | 30,24 | 0,73% | - |
| 13.01.2021 | 30,66 | 30,81 | 29,86 | 30,02 | -3,33% | - |
| 12.01.2021 | 31,24 | 31,31 | 30,88 | 31,05 | 1,89% | - |
| 11.01.2021 | 30,35 | 30,77 | 29,94 | 30,48 | 2,03% | - |
| 08.01.2021 | 29,84 | 29,92 | 29,12 | 29,87 | -0,50% | - |
| 07.01.2021 | 29,09 | 30,11 | 29,08 | 30,02 | 5,08% | - |
| 06.01.2021 | 28,27 | 28,99 | 28,15 | 28,57 | 5,72% | - |
| 05.01.2021 | 26,95 | 27,20 | 26,59 | 27,03 | 1,90% | - |
| 04.01.2021 | 26,52 | 26,52 | 26,52 | 26,52 | -2,00% | - |
| 31.12.2020 | 26,68 | 27,25 | 26,48 | 27,06 | 1,60% | - |
| 30.12.2020 | 26,96 | 26,97 | 26,11 | 26,64 | 1,58% | - |
| 29.12.2020 | 26,34 | 26,65 | 25,79 | 26,22 | -4,03% | - |
| 28.12.2020 | 27,23 | 27,82 | 26,54 | 27,32 | -2,72% | - |
| 24.12.2020 | 27,40 | 28,09 | 26,76 | 28,09 | 4,64% | - |
| 23.12.2020 | 26,08 | 27,39 | 26,06 | 26,84 | 1,09% | - |
| 22.12.2020 | 25,95 | 26,82 | 25,83 | 26,55 | 4,80% | - |
| 21.12.2020 | 24,73 | 25,40 | 24,73 | 25,34 | -0,74% | - |
| 18.12.2020 | 25,57 | 25,90 | 25,20 | 25,53 | -0,25% | - |
| 17.12.2020 | 24,92 | 25,68 | 24,68 | 25,59 | 5,61% | - |
| 16.12.2020 | 24,37 | 24,80 | 24,05 | 24,23 | -2,92% | - |
| 15.12.2020 | 23,23 | 30,97 | 23,12 | 24,96 | 9,98% | - |
| 14.12.2020 | 23,38 | 23,50 | 22,70 | 22,70 | -4,50% | - |
| 11.12.2020 | 23,92 | 23,92 | 23,39 | 23,77 | -3,06% | - |
| 10.12.2020 | 24,06 | 26,61 | 23,30 | 24,52 | -0,37% | - |
| 09.12.2020 | 24,16 | 25,25 | 24,15 | 24,61 | 2,46% | - |
| 08.12.2020 | 24,20 | 25,22 | 24,01 | 24,02 | -1,25% | - |
| 07.12.2020 | 24,61 | 24,77 | 24,12 | 24,32 | 1,82% | - |
| 04.12.2020 | 24,41 | 24,42 | 21,69 | 23,89 | -1,85% | - |
| 03.12.2020 | 24,73 | 24,77 | 24,18 | 24,34 | 0,19% | - |
| 02.12.2020 | 24,96 | 25,52 | 24,18 | 24,29 | -2,76% | - |
| 01.12.2020 | 26,76 | 26,80 | 23,74 | 24,98 | -2,93% | - |
| 30.11.2020 | 26,52 | 26,56 | 21,89 | 25,74 | -5,58% | - |
| 27.11.2020 | 27,19 | 27,41 | 26,44 | 27,26 | 1,91% | - |
| 25.11.2020 | 26,56 | 26,90 | 26,27 | 26,75 | -0,96% | - |
| 24.11.2020 | 26,91 | 27,33 | 26,80 | 27,01 | 2,82% | - |
| 23.11.2020 | 26,11 | 26,75 | 26,01 | 26,27 | 3,16% | - |
| 20.11.2020 | 25,05 | 25,56 | 24,97 | 25,46 | -0,78% | - |
| 19.11.2020 | 25,02 | 25,66 | 0,00 | 25,66 | 1,12% | - |
| 18.11.2020 | 25,64 | 26,06 | 25,08 | 25,38 | -1,19% | - |
| 17.11.2020 | 26,90 | 26,90 | 25,17 | 25,68 | -9,23% | - |
| 16.11.2020 | 28,32 | 28,32 | 27,63 | 28,29 | 3,34% | - |
| 13.11.2020 | 27,07 | 27,52 | 26,67 | 27,38 | 2,99% | - |
| 12.11.2020 | 26,61 | 27,04 | 26,16 | 26,58 | -0,67% | - |
| 11.11.2020 | 26,33 | 26,94 | 26,33 | 26,76 | 1,33% | - |
| 10.11.2020 | 25,85 | 26,54 | 0,00 | 26,41 | 5,62% | - |
| 09.11.2020 | 25,62 | 26,04 | 24,96 | 25,01 | 3,65% | - |
| 06.11.2020 | 24,28 | 24,52 | 23,89 | 24,13 | -0,74% | - |
| 05.11.2020 | 24,28 | 24,79 | 24,23 | 24,31 | 3,21% | - |
| 04.11.2020 | 23,70 | 24,38 | 23,38 | 23,55 | -6,34% | - |
| 03.11.2020 | 24,27 | 25,58 | 24,27 | 25,15 | 7,76% | - |
| 02.11.2020 | 0,00 | 23,76 | 0,00 | 23,34 | 2,32% | - |
| 30.10.2020 | 23,63 | 23,73 | 0,00 | 22,81 | -4,00% | - |
| 29.10.2020 | 23,51 | 23,85 | 23,18 | 23,76 | 0,55% | - |
| 28.10.2020 | 22,79 | 23,90 | 22,73 | 23,63 | 0,68% | - |
| 27.10.2020 | 23,49 | 23,64 | 23,04 | 23,47 | 1,16% | - |
| 26.10.2020 | 23,34 | 23,45 | 22,95 | 23,20 | -2,03% | - |
| 23.10.2020 | 23,55 | 23,75 | 23,23 | 23,68 | -0,63% | - |
| 22.10.2020 | 23,22 | 23,83 | 23,07 | 23,83 | 4,70% | - |
| 21.10.2020 | 23,51 | 23,68 | 22,76 | 22,76 | -2,26% | - |
| 20.10.2020 | 23,69 | 23,69 | 22,96 | 23,28 | -1,02% | - |
| 19.10.2020 | 24,44 | 24,55 | 23,41 | 23,52 | -5,12% | - |
| 16.10.2020 | 24,54 | 25,01 | 24,36 | 24,79 | 2,82% | - |
| 15.10.2020 | 23,90 | 24,71 | 23,77 | 24,11 | -1,09% | - |
| 14.10.2020 | 24,19 | 24,38 | 0,00 | 24,38 | 0,27% | - |
| 13.10.2020 | 23,77 | 24,38 | 23,68 | 24,31 | -1,44% | - |
| 12.10.2020 | 24,45 | 24,82 | 24,35 | 24,67 | 2,81% | - |
| 09.10.2020 | 23,83 | 24,21 | 23,46 | 23,99 | 2,04% | - |
| 08.10.2020 | 0,00 | 23,81 | 0,00 | 23,51 | 0,58% | - |
| 07.10.2020 | 23,36 | 23,52 | 23,03 | 23,38 | 2,34% | - |
| 06.10.2020 | 22,43 | 23,24 | 22,41 | 22,84 | 1,96% | - |
| 05.10.2020 | 22,11 | 22,86 | 22,09 | 22,40 | 2,75% | - |